Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.50 | 51.78 | 51.06 | 51.56 | 197,500 | -0.02(-0.04%) |
Dec 30, 2019 | 52.41 | 52.41 | 50.98 | 51.58 | 307,778 | -0.84(-1.60%) |
Dec 27, 2019 | 53.04 | 53.04 | 51.94 | 52.42 | 216,900 | -0.41(-0.78%) |
Dec 26, 2019 | 52.48 | 53.18 | 52.48 | 52.83 | 131,056 | +0.41(+0.78%) |
Dec 24, 2019 | 52.82 | 52.92 | 52.27 | 52.42 | 83,900 | -0.32(-0.61%) |
Dec 23, 2019 | 53.02 | 53.02 | 52.47 | 52.74 | 275,078 | +0.04(+0.08%) |
Dec 20, 2019 | 52.79 | 53.10 | 52.40 | 52.70 | 522,200 | +0.42(+0.80%) |
Dec 19, 2019 | 51.45 | 52.40 | 51.11 | 52.28 | 536,502 | +0.69(+1.34%) |
Dec 18, 2019 | 51.52 | 52.13 | 51.47 | 51.59 | 391,783 | +0.29(+0.57%) |
Dec 17, 2019 | 51.27 | 51.63 | 51.00 | 51.30 | 309,604 | +0.04(+0.08%) |
Dec 16, 2019 | 50.15 | 51.40 | 50.12 | 51.26 | 456,192 | +1.44(+2.89%) |
Dec 13, 2019 | 49.03 | 50.02 | 48.85 | 49.82 | 257,800 | +0.82(+1.67%) |
Dec 12, 2019 | 50.46 | 51.15 | 48.94 | 49.00 | 372,780 | -1.70(-3.35%) |
Dec 11, 2019 | 51.48 | 51.48 | 50.10 | 50.70 | 402,391 | -0.62(-1.21%) |
Dec 10, 2019 | 51.06 | 52.01 | 51.04 | 51.32 | 427,880 | -0.42(-0.81%) |
Dec 09, 2019 | 51.86 | 52.30 | 51.55 | 51.74 | 210,862 | -0.17(-0.33%) |
Dec 06, 2019 | 52.39 | 52.92 | 51.77 | 51.91 | 378,300 | -0.61(-1.16%) |
Dec 05, 2019 | 52.12 | 52.66 | 51.46 | 52.52 | 234,279 | +0.32(+0.61%) |
Dec 04, 2019 | 52.61 | 52.61 | 51.51 | 52.20 | 421,276 | +0.12(+0.23%) |
Dec 03, 2019 | 51.46 | 52.10 | 50.85 | 52.08 | 400,140 | -0.37(-0.71%) |
Dec 02, 2019 | 53.82 | 53.82 | 51.55 | 52.45 | 562,124 | -1.37(-2.55%) |
Nov 29, 2019 | 53.78 | 54.16 | 53.35 | 53.82 | 129,700 | -0.14(-0.26%) |
Nov 27, 2019 | 54.39 | 54.39 | 53.50 | 53.96 | 305,100 | -0.06(-0.11%) |
Nov 26, 2019 | 54.21 | 54.80 | 53.82 | 54.02 | 554,169 | -0.22(-0.41%) |
Nov 25, 2019 | 53.15 | 55.00 | 53.15 | 54.24 | 410,432 | +1.25(+2.36%) |
Nov 22, 2019 | 52.60 | 53.25 | 52.35 | 52.99 | 271,400 | +0.29(+0.55%) |
Nov 21, 2019 | 53.19 | 53.97 | 52.57 | 52.70 | 269,106 | -0.49(-0.92%) |
Nov 20, 2019 | 53.00 | 54.00 | 52.42 | 53.19 | 412,264 | +0.10(+0.19%) |
Nov 19, 2019 | 52.90 | 53.40 | 52.23 | 53.09 | 315,978 | +0.22(+0.41%) |
Nov 18, 2019 | 51.76 | 53.10 | 51.76 | 52.88 | 350,857 | +0.41(+0.79%) |
Nov 15, 2019 | 51.09 | 52.62 | 50.77 | 52.46 | 465,300 | +1.67(+3.29%) |
Nov 14, 2019 | 50.48 | 51.06 | 50.06 | 50.79 | 416,795 | +0.32(+0.63%) |
Nov 13, 2019 | 50.02 | 50.56 | 49.20 | 50.47 | 559,511 | +0.07(+0.14%) |
Nov 12, 2019 | 49.53 | 50.59 | 49.34 | 50.40 | 239,286 | +0.75(+1.51%) |
Nov 11, 2019 | 48.88 | 50.35 | 48.03 | 49.65 | 461,933 | +0.15(+0.30%) |
Nov 08, 2019 | 49.67 | 50.00 | 47.59 | 49.50 | 431,300 | -0.21(-0.42%) |
Nov 07, 2019 | 51.01 | 52.62 | 48.40 | 49.71 | 1,201,977 | +2.21(+4.65%) |
Nov 06, 2019 | 47.23 | 48.11 | 46.47 | 47.50 | 724,773 | +0.27(+0.57%) |
Nov 05, 2019 | 47.16 | 47.36 | 46.23 | 47.23 | 394,960 | +0.45(+0.96%) |
Nov 04, 2019 | 47.19 | 47.55 | 46.06 | 46.78 | 397,769 | +0.02(+0.04%) |
Nov 01, 2019 | 47.01 | 47.52 | 46.01 | 46.76 | 330,500 | +0.02(+0.04%) |
Oct 31, 2019 | 47.30 | 47.67 | 46.49 | 46.74 | 361,599 | -0.90(-1.89%) |
Oct 30, 2019 | 47.04 | 47.92 | 46.53 | 47.64 | 232,688 | +0.86(+1.84%) |
Oct 29, 2019 | 47.56 | 48.17 | 46.51 | 46.78 | 220,920 | -0.87(-1.83%) |
Oct 28, 2019 | 48.16 | 48.48 | 47.33 | 47.65 | 235,300 | -0.21(-0.44%) |
Oct 25, 2019 | 48.08 | 48.33 | 47.23 | 47.86 | 288,700 | -0.29(-0.60%) |
Oct 24, 2019 | 46.83 | 48.19 | 46.31 | 48.15 | 459,780 | +1.78(+3.84%) |
Oct 23, 2019 | 46.05 | 47.72 | 46.05 | 46.37 | 291,975 | +0.23(+0.50%) |
Oct 22, 2019 | 47.48 | 48.07 | 45.89 | 46.14 | 342,898 | -1.41(-2.97%) |
Oct 21, 2019 | 46.93 | 47.77 | 46.36 | 47.55 | 236,300 | +1.19(+2.57%) |
Oct 18, 2019 | 46.51 | 46.97 | 45.05 | 46.36 | 570,100 | -0.47(-1.00%) |
Oct 17, 2019 | 47.00 | 47.25 | 46.53 | 46.83 | 253,170 | +0.04(+0.09%) |
Oct 16, 2019 | 48.23 | 48.23 | 46.61 | 46.79 | 456,313 | -1.75(-3.61%) |
Oct 15, 2019 | 48.30 | 49.06 | 48.18 | 48.54 | 319,429 | +0.26(+0.54%) |
Oct 14, 2019 | 47.55 | 48.52 | 47.09 | 48.28 | 229,672 | +0.45(+0.94%) |
Oct 11, 2019 | 47.20 | 48.74 | 47.03 | 47.83 | 425,600 | +1.32(+2.84%) |
Oct 10, 2019 | 47.43 | 47.70 | 46.19 | 46.51 | 291,819 | -0.95(-2.00%) |
Oct 09, 2019 | 47.07 | 48.04 | 46.84 | 47.46 | 256,725 | +0.69(+1.48%) |
Oct 08, 2019 | 47.37 | 47.58 | 46.37 | 46.77 | 321,389 | -1.03(-2.15%) |
Oct 07, 2019 | 47.81 | 48.27 | 47.18 | 47.80 | 566,113 | +0.30(+0.63%) |
Oct 04, 2019 | 48.00 | 48.58 | 46.76 | 47.50 | 643,700 | -0.35(-0.73%) |
Oct 03, 2019 | 46.17 | 47.97 | 45.46 | 47.85 | 389,530 | +1.70(+3.68%) |
Oct 02, 2019 | 46.62 | 46.81 | 45.31 | 46.15 | 742,175 | -0.55(-1.18%) |