Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.18 | 50.50 | 49.81 | 49.81 | 17,700 | -0.62(-1.23%) |
Dec 30, 2019 | 50.94 | 50.94 | 49.85 | 50.43 | 3,186 | +0.24(+0.48%) |
Dec 27, 2019 | 49.30 | 50.25 | 49.30 | 50.19 | 18,200 | +0.44(+0.88%) |
Dec 26, 2019 | 49.75 | 49.75 | 49.75 | 49.75 | 690 | +0.25(+0.51%) |
Dec 24, 2019 | 49.09 | 49.83 | 49.06 | 49.50 | 3,000 | -0.15(-0.30%) |
Dec 23, 2019 | 49.26 | 50.02 | 48.96 | 49.65 | 12,205 | -0.06(-0.12%) |
Dec 20, 2019 | 50.23 | 50.23 | 49.05 | 49.71 | 37,700 | -0.31(-0.62%) |
Dec 19, 2019 | 50.96 | 50.96 | 50.02 | 50.02 | 87,937 | -1.15(-2.25%) |
Dec 18, 2019 | 50.20 | 51.17 | 50.11 | 51.17 | 28,497 | +0.44(+0.87%) |
Dec 17, 2019 | 50.45 | 50.84 | 50.21 | 50.73 | 16,515 | +0.23(+0.46%) |
Dec 16, 2019 | 51.05 | 51.05 | 50.10 | 50.50 | 32,156 | -0.68(-1.33%) |
Dec 13, 2019 | 50.23 | 51.18 | 49.71 | 51.18 | 11,200 | +0.57(+1.13%) |
Dec 12, 2019 | 49.71 | 50.95 | 49.71 | 50.61 | 4,368 | -0.13(-0.26%) |
Dec 11, 2019 | 50.21 | 51.40 | 50.21 | 50.74 | 5,321 | -0.20(-0.39%) |
Dec 10, 2019 | 50.50 | 51.40 | 50.10 | 50.94 | 14,912 | -0.33(-0.64%) |
Dec 09, 2019 | 52.22 | 52.88 | 51.27 | 51.27 | 8,962 | -1.09(-2.08%) |
Dec 06, 2019 | 51.83 | 52.70 | 51.42 | 52.36 | 15,400 | +1.33(+2.61%) |
Dec 05, 2019 | 50.60 | 51.86 | 50.60 | 51.03 | 6,531 | +0.73(+1.45%) |
Dec 04, 2019 | 49.86 | 50.59 | 49.86 | 50.30 | 3,859 | +0.80(+1.62%) |
Dec 03, 2019 | 49.52 | 49.82 | 49.50 | 49.50 | 1,325 | -0.02(-0.04%) |
Dec 02, 2019 | 49.85 | 49.85 | 49.38 | 49.52 | 6,592 | -0.38(-0.76%) |
Nov 29, 2019 | 49.77 | 49.90 | 49.65 | 49.90 | 2,700 | +0.08(+0.16%) |
Nov 27, 2019 | 50.83 | 51.73 | 49.82 | 49.82 | 8,600 | -0.69(-1.37%) |
Nov 26, 2019 | 51.70 | 51.70 | 50.50 | 50.51 | 18,997 | -1.66(-3.18%) |
Nov 25, 2019 | 50.47 | 52.50 | 50.47 | 52.17 | 12,116 | +1.97(+3.92%) |
Nov 22, 2019 | 51.32 | 51.32 | 50.20 | 50.20 | 5,800 | -0.91(-1.78%) |
Nov 21, 2019 | 51.40 | 53.39 | 51.11 | 51.11 | 4,175 | +0.07(+0.14%) |
Nov 20, 2019 | 51.92 | 52.78 | 51.00 | 51.04 | 16,547 | +0.04(+0.08%) |
Nov 19, 2019 | 50.08 | 51.77 | 50.08 | 51.00 | 7,864 | +0.93(+1.86%) |
Nov 18, 2019 | 50.58 | 50.58 | 49.30 | 50.07 | 7,388 | -0.66(-1.30%) |
Nov 15, 2019 | 50.80 | 51.28 | 50.05 | 50.73 | 5,800 | +0.21(+0.42%) |
Nov 14, 2019 | 50.69 | 51.12 | 50.33 | 50.52 | 4,521 | -0.50(-0.98%) |
Nov 13, 2019 | 51.15 | 51.15 | 50.41 | 51.02 | 7,702 | -0.17(-0.33%) |
Nov 12, 2019 | 51.12 | 52.26 | 51.02 | 51.19 | 2,429 | -0.31(-0.60%) |
Nov 11, 2019 | 50.96 | 51.69 | 50.84 | 51.50 | 2,586 | +0.60(+1.18%) |
Nov 08, 2019 | 52.70 | 52.76 | 50.63 | 50.90 | 8,800 | -1.75(-3.32%) |
Nov 07, 2019 | 52.56 | 52.65 | 52.56 | 52.65 | 2,212 | +0.75(+1.45%) |
Nov 06, 2019 | 54.00 | 54.00 | 51.47 | 51.90 | 6,760 | -1.47(-2.75%) |
Nov 05, 2019 | 53.43 | 53.43 | 52.51 | 53.37 | 3,442 | -0.33(-0.61%) |
Nov 04, 2019 | 53.10 | 53.75 | 53.10 | 53.70 | 2,492 | +0.51(+0.96%) |
Nov 01, 2019 | 51.79 | 53.19 | 51.79 | 53.19 | 3,400 | +1.41(+2.72%) |
Oct 31, 2019 | 51.30 | 51.78 | 50.78 | 51.78 | 7,794 | -0.12(-0.23%) |
Oct 30, 2019 | 50.59 | 51.90 | 49.95 | 51.90 | 8,129 | +1.39(+2.75%) |
Oct 29, 2019 | 51.54 | 51.69 | 50.50 | 50.51 | 7,111 | -1.44(-2.77%) |
Oct 28, 2019 | 51.50 | 53.03 | 51.06 | 51.95 | 5,195 | +1.42(+2.81%) |
Oct 25, 2019 | 49.93 | 51.14 | 49.93 | 50.53 | 3,000 | +0.45(+0.90%) |
Oct 24, 2019 | 49.50 | 50.35 | 49.00 | 50.08 | 13,249 | +0.58(+1.17%) |
Oct 23, 2019 | 48.74 | 49.50 | 48.74 | 49.50 | 2,159 | +0.92(+1.89%) |
Oct 22, 2019 | 48.58 | 49.22 | 48.58 | 48.58 | 11,304 | +0.00(+0.00%) |
Oct 21, 2019 | 49.12 | 49.43 | 48.31 | 48.58 | 24,604 | -0.42(-0.86%) |
Oct 18, 2019 | 48.27 | 49.12 | 48.20 | 49.00 | 27,000 | +0.47(+0.97%) |
Oct 17, 2019 | 49.36 | 49.59 | 48.53 | 48.53 | 5,581 | -0.87(-1.76%) |
Oct 16, 2019 | 49.55 | 49.81 | 48.89 | 49.40 | 5,918 | -0.30(-0.60%) |
Oct 15, 2019 | 48.99 | 49.99 | 48.99 | 49.70 | 3,076 | +0.11(+0.22%) |
Oct 14, 2019 | 48.61 | 49.59 | 48.37 | 49.59 | 4,801 | +0.90(+1.85%) |
Oct 11, 2019 | 48.51 | 49.11 | 48.46 | 48.69 | 6,800 | +0.79(+1.65%) |
Oct 10, 2019 | 48.44 | 48.44 | 47.90 | 47.90 | 2,578 | -0.40(-0.83%) |
Oct 09, 2019 | 47.73 | 48.60 | 47.73 | 48.30 | 5,546 | +0.80(+1.68%) |
Oct 08, 2019 | 47.63 | 48.25 | 47.28 | 47.50 | 5,470 | -0.50(-1.04%) |
Oct 07, 2019 | 48.51 | 48.51 | 47.64 | 48.00 | 4,290 | -0.80(-1.64%) |
Oct 04, 2019 | 47.78 | 48.87 | 47.78 | 48.80 | 3,600 | +0.64(+1.33%) |
Oct 03, 2019 | 47.79 | 48.19 | 47.79 | 48.16 | 9,800 | +0.53(+1.11%) |
Oct 02, 2019 | 47.73 | 47.97 | 47.51 | 47.63 | 6,561 | -0.39(-0.81%) |