Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.63 | 52.88 | 52.27 | 52.53 | 121,704 | -0.15(-0.28%) |
Dec 30, 2019 | 52.45 | 52.88 | 52.26 | 52.68 | 58,881 | +0.38(+0.74%) |
Dec 27, 2019 | 52.46 | 52.54 | 51.98 | 52.30 | 109,465 | -0.16(-0.30%) |
Dec 26, 2019 | 52.41 | 52.53 | 51.91 | 52.45 | 47,949 | +0.16(+0.30%) |
Dec 24, 2019 | 51.79 | 52.30 | 51.55 | 52.30 | 34,544 | +0.66(+1.27%) |
Dec 23, 2019 | 52.19 | 52.19 | 51.26 | 51.64 | 71,484 | -0.38(-0.72%) |
Dec 20, 2019 | 51.83 | 52.16 | 51.49 | 52.02 | 472,635 | +0.19(+0.37%) |
Dec 19, 2019 | 51.80 | 51.89 | 51.13 | 51.83 | 96,093 | +0.10(+0.19%) |
Dec 18, 2019 | 51.86 | 52.11 | 51.39 | 51.73 | 74,378 | +0.00(+0.00%) |
Dec 17, 2019 | 51.05 | 51.86 | 50.92 | 51.73 | 82,094 | +0.71(+1.39%) |
Dec 16, 2019 | 50.27 | 51.30 | 50.07 | 51.02 | 123,120 | +0.94(+1.87%) |
Dec 13, 2019 | 49.88 | 50.16 | 49.29 | 50.09 | 67,715 | +0.33(+0.67%) |
Dec 12, 2019 | 49.14 | 50.06 | 49.14 | 49.75 | 99,135 | +0.66(+1.34%) |
Dec 11, 2019 | 49.21 | 49.35 | 48.93 | 49.10 | 69,943 | +0.06(+0.12%) |
Dec 10, 2019 | 48.83 | 49.09 | 48.71 | 49.04 | 68,987 | +0.30(+0.61%) |
Dec 09, 2019 | 48.79 | 48.99 | 48.60 | 48.74 | 78,524 | -0.23(-0.46%) |
Dec 06, 2019 | 48.74 | 49.37 | 48.49 | 48.97 | 92,079 | +0.46(+0.96%) |
Dec 05, 2019 | 48.41 | 48.62 | 48.09 | 48.50 | 68,829 | +0.35(+0.73%) |
Dec 04, 2019 | 47.69 | 48.51 | 47.41 | 48.15 | 53,516 | +0.71(+1.49%) |
Dec 03, 2019 | 47.38 | 47.61 | 46.94 | 47.45 | 64,462 | -0.31(-0.64%) |
Dec 02, 2019 | 48.20 | 48.21 | 47.45 | 47.75 | 68,396 | -0.46(-0.96%) |
Nov 29, 2019 | 48.08 | 48.50 | 48.02 | 48.21 | 17,272 | -0.10(-0.22%) |
Nov 27, 2019 | 48.07 | 48.46 | 48.01 | 48.32 | 52,616 | +0.52(+1.08%) |
Nov 26, 2019 | 47.88 | 48.07 | 47.38 | 47.80 | 43,154 | -0.18(-0.38%) |
Nov 25, 2019 | 47.25 | 48.26 | 46.75 | 47.99 | 68,047 | +0.80(+1.70%) |
Nov 22, 2019 | 47.46 | 47.63 | 46.41 | 47.18 | 39,805 | -0.05(-0.11%) |
Nov 21, 2019 | 47.45 | 47.45 | 46.70 | 47.24 | 48,036 | -0.07(-0.15%) |
Nov 20, 2019 | 47.05 | 47.87 | 46.95 | 47.31 | 80,194 | +0.05(+0.11%) |
Nov 19, 2019 | 47.98 | 48.07 | 47.14 | 47.25 | 74,657 | -0.44(-0.92%) |
Nov 18, 2019 | 47.83 | 48.02 | 47.33 | 47.69 | 78,722 | -0.20(-0.42%) |
Nov 15, 2019 | 48.21 | 48.21 | 47.54 | 47.89 | 57,764 | +0.06(+0.13%) |
Nov 14, 2019 | 47.99 | 48.16 | 47.48 | 47.83 | 28,152 | -0.31(-0.65%) |
Nov 13, 2019 | 48.09 | 48.42 | 47.76 | 48.14 | 42,232 | -0.21(-0.43%) |
Nov 12, 2019 | 48.29 | 48.56 | 47.93 | 48.35 | 31,333 | +0.15(+0.31%) |
Nov 11, 2019 | 48.03 | 48.43 | 47.56 | 48.21 | 27,594 | -0.02(-0.04%) |
Nov 08, 2019 | 48.12 | 48.39 | 47.87 | 48.22 | 25,507 | -0.04(-0.07%) |
Nov 07, 2019 | 48.13 | 48.56 | 47.83 | 48.26 | 29,375 | +0.38(+0.79%) |
Nov 06, 2019 | 48.08 | 48.28 | 47.73 | 47.88 | 34,183 | -0.25(-0.53%) |
Nov 05, 2019 | 48.04 | 48.42 | 47.77 | 48.14 | 40,192 | +0.27(+0.57%) |
Nov 04, 2019 | 47.61 | 48.02 | 47.42 | 47.87 | 73,096 | +0.60(+1.28%) |
Nov 01, 2019 | 46.55 | 47.28 | 46.55 | 47.26 | 51,701 | +0.66(+1.41%) |
Oct 31, 2019 | 46.13 | 46.70 | 45.60 | 46.61 | 83,271 | +0.40(+0.87%) |
Oct 30, 2019 | 46.47 | 46.47 | 45.90 | 46.20 | 77,173 | -0.25(-0.55%) |
Oct 29, 2019 | 46.33 | 46.60 | 46.30 | 46.46 | 90,142 | +0.12(+0.26%) |
Oct 28, 2019 | 46.26 | 46.55 | 46.26 | 46.34 | 64,808 | +0.21(+0.45%) |
Oct 25, 2019 | 45.85 | 46.69 | 45.85 | 46.13 | 60,051 | -0.02(-0.04%) |
Oct 24, 2019 | 46.43 | 46.43 | 45.92 | 46.14 | 47,212 | -0.28(-0.60%) |
Oct 23, 2019 | 46.27 | 46.56 | 46.06 | 46.42 | 57,498 | +0.03(+0.06%) |
Oct 22, 2019 | 46.08 | 46.64 | 46.08 | 46.40 | 69,559 | +0.17(+0.38%) |
Oct 21, 2019 | 46.34 | 46.77 | 45.92 | 46.22 | 77,151 | +0.17(+0.38%) |
Oct 18, 2019 | 45.29 | 46.41 | 45.29 | 46.05 | 53,989 | +0.52(+1.13%) |
Oct 17, 2019 | 44.35 | 45.82 | 44.33 | 45.53 | 107,213 | +0.19(+0.42%) |
Oct 16, 2019 | 45.96 | 46.54 | 43.89 | 45.34 | 78,528 | -0.88(-1.91%) |
Oct 15, 2019 | 46.11 | 46.55 | 45.90 | 46.22 | 60,326 | +0.20(+0.44%) |
Oct 14, 2019 | 45.68 | 46.25 | 45.68 | 46.02 | 40,232 | +0.02(+0.04%) |
Oct 11, 2019 | 45.87 | 46.77 | 45.85 | 46.00 | 82,127 | +0.82(+1.82%) |
Oct 10, 2019 | 44.74 | 45.84 | 44.74 | 45.18 | 62,139 | +0.60(+1.35%) |
Oct 09, 2019 | 44.92 | 44.92 | 44.18 | 44.58 | 53,598 | -0.05(-0.12%) |
Oct 08, 2019 | 45.25 | 45.26 | 44.46 | 44.63 | 57,690 | -1.01(-2.20%) |
Oct 07, 2019 | 45.77 | 46.20 | 45.35 | 45.64 | 84,602 | -0.48(-1.04%) |
Oct 04, 2019 | 45.86 | 46.17 | 45.43 | 46.12 | 44,495 | +0.34(+0.74%) |
Oct 03, 2019 | 45.71 | 45.99 | 44.90 | 45.78 | 71,389 | -0.03(-0.06%) |
Oct 02, 2019 | 44.88 | 45.86 | 44.82 | 45.80 | 91,426 | +0.69(+1.52%) |