Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.99 | 55.13 | 53.99 | 54.57 | 203,766 | +0.33(+0.62%) |
Dec 30, 2019 | 54.41 | 55.19 | 54.14 | 54.24 | 228,962 | -0.11(-0.20%) |
Dec 27, 2019 | 54.41 | 54.74 | 54.05 | 54.34 | 111,480 | -0.02(-0.03%) |
Dec 26, 2019 | 54.21 | 54.68 | 53.97 | 54.36 | 213,906 | +0.08(+0.14%) |
Dec 24, 2019 | 53.73 | 54.74 | 53.12 | 54.28 | 280,934 | +0.62(+1.16%) |
Dec 23, 2019 | 53.66 | 54.20 | 52.98 | 53.66 | 502,606 | +0.10(+0.18%) |
Dec 20, 2019 | 55.53 | 55.80 | 53.17 | 53.56 | 1,350,380 | -2.05(-3.69%) |
Dec 19, 2019 | 57.07 | 57.47 | 55.02 | 55.61 | 283,272 | -1.47(-2.57%) |
Dec 18, 2019 | 56.06 | 57.38 | 56.06 | 57.08 | 302,380 | +0.87(+1.56%) |
Dec 17, 2019 | 58.37 | 58.60 | 55.30 | 56.21 | 316,136 | -2.13(-3.65%) |
Dec 16, 2019 | 56.66 | 59.11 | 56.47 | 58.34 | 277,958 | +2.03(+3.61%) |
Dec 13, 2019 | 58.78 | 58.89 | 55.96 | 56.31 | 542,807 | -2.75(-4.66%) |
Dec 12, 2019 | 57.39 | 59.38 | 56.88 | 59.06 | 748,404 | +1.69(+2.94%) |
Dec 11, 2019 | 57.80 | 57.85 | 56.94 | 57.37 | 212,553 | -0.41(-0.71%) |
Dec 10, 2019 | 57.55 | 57.99 | 57.20 | 57.78 | 245,764 | +0.29(+0.50%) |
Dec 09, 2019 | 57.34 | 58.39 | 57.13 | 57.49 | 380,965 | +0.25(+0.44%) |
Dec 06, 2019 | 56.74 | 57.51 | 56.50 | 57.24 | 242,153 | +1.13(+2.02%) |
Dec 05, 2019 | 56.56 | 56.63 | 55.72 | 56.11 | 256,012 | -0.27(-0.49%) |
Dec 04, 2019 | 55.95 | 57.05 | 55.45 | 56.38 | 148,612 | +0.81(+1.46%) |
Dec 03, 2019 | 54.90 | 55.77 | 53.92 | 55.57 | 190,474 | +0.18(+0.33%) |
Dec 02, 2019 | 56.27 | 56.53 | 54.58 | 55.38 | 240,256 | -0.99(-1.75%) |
Nov 29, 2019 | 56.87 | 57.01 | 56.13 | 56.37 | 74,802 | -0.81(-1.41%) |
Nov 27, 2019 | 57.26 | 57.81 | 56.39 | 57.18 | 198,639 | +0.11(+0.19%) |
Nov 26, 2019 | 57.29 | 57.84 | 56.97 | 57.07 | 514,858 | +0.01(+0.01%) |
Nov 25, 2019 | 56.75 | 58.26 | 56.74 | 57.07 | 324,831 | +0.50(+0.88%) |
Nov 22, 2019 | 57.01 | 57.58 | 56.25 | 56.57 | 632,026 | -0.32(-0.56%) |
Nov 21, 2019 | 56.81 | 57.28 | 55.56 | 56.88 | 347,303 | +0.16(+0.28%) |
Nov 20, 2019 | 56.94 | 57.72 | 56.62 | 56.73 | 1,339,127 | -0.34(-0.60%) |
Nov 19, 2019 | 57.20 | 57.42 | 56.63 | 57.07 | 244,124 | +0.06(+0.11%) |
Nov 18, 2019 | 57.58 | 57.58 | 56.07 | 57.01 | 302,372 | -0.79(-1.36%) |
Nov 15, 2019 | 58.31 | 58.67 | 57.44 | 57.79 | 429,021 | -0.34(-0.59%) |
Nov 14, 2019 | 57.35 | 58.36 | 57.35 | 58.13 | 217,827 | +0.80(+1.40%) |
Nov 13, 2019 | 56.78 | 57.85 | 56.14 | 57.33 | 567,235 | +0.08(+0.13%) |
Nov 12, 2019 | 58.94 | 58.94 | 57.07 | 57.25 | 289,338 | -1.54(-2.62%) |
Nov 11, 2019 | 60.40 | 60.40 | 58.49 | 58.80 | 273,489 | -2.01(-3.31%) |
Nov 08, 2019 | 59.70 | 61.32 | 59.70 | 60.81 | 354,564 | +1.11(+1.86%) |
Nov 07, 2019 | 61.38 | 61.71 | 58.22 | 59.70 | 248,442 | -1.05(-1.73%) |
Nov 06, 2019 | 59.96 | 60.82 | 59.63 | 60.75 | 517,005 | +0.70(+1.17%) |
Nov 05, 2019 | 59.27 | 60.60 | 58.77 | 60.05 | 267,569 | +1.15(+1.95%) |
Nov 04, 2019 | 60.53 | 60.54 | 58.51 | 58.90 | 217,782 | -0.86(-1.44%) |
Nov 01, 2019 | 59.34 | 60.54 | 57.74 | 59.76 | 416,060 | +0.11(+0.18%) |
Oct 31, 2019 | 61.05 | 61.44 | 59.23 | 59.65 | 478,840 | -2.40(-3.86%) |
Oct 30, 2019 | 61.97 | 62.63 | 61.57 | 62.05 | 217,723 | -0.29(-0.46%) |
Oct 29, 2019 | 63.06 | 63.84 | 60.35 | 62.34 | 544,916 | -1.04(-1.63%) |
Oct 28, 2019 | 63.12 | 64.65 | 63.12 | 63.37 | 331,274 | +0.17(+0.28%) |
Oct 25, 2019 | 63.98 | 64.94 | 63.18 | 63.20 | 343,984 | -1.03(-1.60%) |
Oct 24, 2019 | 65.30 | 65.41 | 63.33 | 64.23 | 336,366 | -0.80(-1.23%) |
Oct 23, 2019 | 64.15 | 65.49 | 62.43 | 65.03 | 716,116 | +2.05(+3.25%) |
Oct 22, 2019 | 62.66 | 67.61 | 61.41 | 62.98 | 826,575 | +3.30(+5.52%) |
Oct 21, 2019 | 60.37 | 60.94 | 59.58 | 59.68 | 261,408 | -0.04(-0.06%) |
Oct 18, 2019 | 59.95 | 60.50 | 59.40 | 59.72 | 231,967 | -0.36(-0.60%) |
Oct 17, 2019 | 60.10 | 60.68 | 59.63 | 60.08 | 160,436 | +0.47(+0.79%) |
Oct 16, 2019 | 59.18 | 60.45 | 57.39 | 59.61 | 140,232 | -0.15(-0.25%) |
Oct 15, 2019 | 59.60 | 60.57 | 59.17 | 59.77 | 264,844 | -0.19(-0.32%) |
Oct 14, 2019 | 59.33 | 60.23 | 58.57 | 59.95 | 138,453 | -0.03(-0.05%) |
Oct 11, 2019 | 59.52 | 61.44 | 58.89 | 59.98 | 268,733 | +1.45(+2.48%) |
Oct 10, 2019 | 57.28 | 59.40 | 56.97 | 58.53 | 246,928 | +1.14(+1.99%) |
Oct 09, 2019 | 56.20 | 57.62 | 56.20 | 57.39 | 209,211 | +1.19(+2.13%) |
Oct 08, 2019 | 56.35 | 56.67 | 54.06 | 56.20 | 275,524 | -0.95(-1.65%) |
Oct 07, 2019 | 57.82 | 58.15 | 56.79 | 57.14 | 278,354 | -0.88(-1.51%) |
Oct 04, 2019 | 57.61 | 58.62 | 56.73 | 58.02 | 270,717 | +0.43(+0.75%) |
Oct 03, 2019 | 56.01 | 57.66 | 55.65 | 57.59 | 276,337 | +1.15(+2.04%) |
Oct 02, 2019 | 55.58 | 57.07 | 54.85 | 56.44 | 259,819 | +0.80(+1.44%) |