Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.43 | 52.83 | 52.33 | 52.50 | 482,271 | +0.08(+0.15%) |
Dec 30, 2019 | 52.41 | 52.71 | 52.16 | 52.42 | 519,070 | +0.08(+0.15%) |
Dec 27, 2019 | 52.73 | 52.84 | 52.23 | 52.34 | 313,065 | -0.17(-0.32%) |
Dec 26, 2019 | 52.34 | 52.54 | 52.04 | 52.51 | 209,149 | +0.28(+0.54%) |
Dec 24, 2019 | 52.34 | 52.34 | 52.03 | 52.23 | 154,326 | -0.15(-0.28%) |
Dec 23, 2019 | 52.45 | 52.51 | 51.79 | 52.37 | 445,535 | +0.28(+0.54%) |
Dec 20, 2019 | 52.35 | 52.46 | 51.95 | 52.09 | 786,409 | -0.14(-0.26%) |
Dec 19, 2019 | 52.47 | 52.67 | 52.18 | 52.23 | 552,284 | -0.45(-0.85%) |
Dec 18, 2019 | 51.95 | 52.76 | 51.33 | 52.67 | 811,791 | +0.89(+1.71%) |
Dec 17, 2019 | 51.65 | 51.90 | 51.27 | 51.79 | 702,167 | +0.42(+0.82%) |
Dec 16, 2019 | 50.98 | 51.62 | 50.98 | 51.37 | 613,246 | +0.71(+1.40%) |
Dec 13, 2019 | 51.03 | 51.57 | 50.57 | 50.66 | 405,928 | -0.48(-0.93%) |
Dec 12, 2019 | 50.73 | 51.58 | 50.56 | 51.13 | 792,909 | +0.41(+0.81%) |
Dec 11, 2019 | 50.00 | 50.74 | 49.99 | 50.73 | 1,586,998 | +0.79(+1.58%) |
Dec 10, 2019 | 49.82 | 50.58 | 49.70 | 49.94 | 1,057,340 | -0.12(-0.23%) |
Dec 09, 2019 | 50.31 | 50.39 | 49.97 | 50.05 | 731,941 | -0.28(-0.56%) |
Dec 06, 2019 | 50.24 | 50.73 | 50.13 | 50.34 | 755,113 | +0.67(+1.35%) |
Dec 05, 2019 | 49.51 | 49.85 | 49.42 | 49.66 | 421,400 | +0.40(+0.81%) |
Dec 04, 2019 | 49.09 | 49.97 | 49.09 | 49.26 | 535,725 | +0.57(+1.16%) |
Dec 03, 2019 | 48.94 | 49.15 | 48.68 | 48.70 | 564,327 | -1.08(-2.17%) |
Dec 02, 2019 | 50.47 | 50.90 | 49.78 | 49.78 | 577,362 | -0.40(-0.80%) |
Nov 29, 2019 | 50.82 | 51.02 | 50.11 | 50.18 | 338,513 | -0.79(-1.55%) |
Nov 27, 2019 | 50.80 | 51.17 | 50.45 | 50.97 | 436,609 | +0.32(+0.63%) |
Nov 26, 2019 | 50.65 | 50.95 | 50.56 | 50.65 | 492,704 | -0.06(-0.12%) |
Nov 25, 2019 | 49.95 | 50.91 | 49.95 | 50.71 | 575,980 | +0.85(+1.70%) |
Nov 22, 2019 | 49.83 | 50.10 | 49.28 | 49.86 | 678,873 | +0.17(+0.33%) |
Nov 21, 2019 | 50.29 | 50.37 | 49.52 | 49.69 | 743,496 | -0.61(-1.22%) |
Nov 20, 2019 | 50.75 | 51.14 | 50.20 | 50.31 | 600,285 | -0.70(-1.38%) |
Nov 19, 2019 | 51.08 | 51.32 | 50.70 | 51.01 | 544,380 | +0.12(+0.23%) |
Nov 18, 2019 | 50.83 | 50.94 | 50.35 | 50.89 | 329,091 | -0.20(-0.40%) |
Nov 15, 2019 | 51.34 | 51.50 | 50.92 | 51.10 | 317,580 | +0.18(+0.34%) |
Nov 14, 2019 | 50.58 | 51.26 | 50.58 | 50.92 | 345,714 | +0.17(+0.33%) |
Nov 13, 2019 | 50.81 | 51.27 | 50.64 | 50.75 | 602,665 | -0.45(-0.88%) |
Nov 12, 2019 | 51.78 | 52.10 | 51.18 | 51.20 | 312,702 | -0.34(-0.66%) |
Nov 11, 2019 | 51.47 | 51.59 | 50.95 | 51.54 | 693,980 | -0.14(-0.26%) |
Nov 08, 2019 | 52.17 | 52.43 | 51.53 | 51.68 | 752,855 | -0.58(-1.12%) |
Nov 07, 2019 | 52.87 | 53.33 | 51.99 | 52.27 | 1,205,453 | -0.19(-0.35%) |
Nov 06, 2019 | 52.27 | 52.50 | 51.76 | 52.45 | 670,104 | +0.16(+0.30%) |
Nov 05, 2019 | 51.60 | 52.53 | 51.60 | 52.29 | 776,148 | +0.82(+1.59%) |
Nov 04, 2019 | 50.48 | 51.49 | 50.14 | 51.48 | 728,297 | +1.21(+2.40%) |
Nov 01, 2019 | 49.99 | 50.40 | 49.76 | 50.27 | 882,145 | +0.38(+0.76%) |
Oct 31, 2019 | 49.32 | 49.93 | 48.87 | 49.89 | 715,151 | +0.43(+0.87%) |
Oct 30, 2019 | 48.04 | 50.92 | 47.88 | 49.46 | 1,419,365 | -0.84(-1.67%) |
Oct 29, 2019 | 49.90 | 50.57 | 49.73 | 50.30 | 828,064 | +0.10(+0.19%) |
Oct 28, 2019 | 50.19 | 50.60 | 50.12 | 50.20 | 510,892 | +0.42(+0.84%) |
Oct 25, 2019 | 49.96 | 50.24 | 49.71 | 49.78 | 761,372 | -0.18(-0.35%) |
Oct 24, 2019 | 50.02 | 50.18 | 49.61 | 49.96 | 447,556 | +0.24(+0.49%) |
Oct 23, 2019 | 50.02 | 50.02 | 49.15 | 49.71 | 1,932,249 | +0.10(+0.20%) |
Oct 22, 2019 | 49.50 | 50.01 | 49.28 | 49.61 | 424,780 | -0.07(-0.14%) |
Oct 21, 2019 | 49.58 | 49.83 | 49.08 | 49.68 | 513,235 | +0.52(+1.05%) |
Oct 18, 2019 | 48.79 | 49.41 | 48.77 | 49.17 | 490,479 | +0.32(+0.66%) |
Oct 17, 2019 | 48.68 | 48.91 | 48.34 | 48.84 | 795,498 | +0.56(+1.15%) |
Oct 16, 2019 | 47.81 | 48.43 | 47.33 | 48.29 | 700,792 | +0.26(+0.55%) |
Oct 15, 2019 | 47.73 | 48.43 | 47.42 | 48.03 | 447,656 | +0.45(+0.94%) |
Oct 14, 2019 | 47.14 | 47.85 | 46.95 | 47.58 | 322,014 | +0.30(+0.64%) |
Oct 11, 2019 | 46.67 | 47.95 | 46.53 | 47.28 | 624,694 | +1.51(+3.30%) |
Oct 10, 2019 | 45.60 | 46.34 | 45.57 | 45.77 | 586,176 | +0.19(+0.41%) |
Oct 09, 2019 | 45.56 | 45.97 | 45.40 | 45.58 | 563,228 | +0.47(+1.04%) |
Oct 08, 2019 | 46.15 | 46.16 | 44.58 | 45.11 | 792,787 | -1.43(-3.08%) |
Oct 07, 2019 | 47.00 | 47.29 | 46.52 | 46.54 | 590,690 | -0.68(-1.44%) |
Oct 04, 2019 | 46.80 | 47.25 | 46.74 | 47.23 | 432,299 | +0.43(+0.92%) |
Oct 03, 2019 | 45.77 | 46.80 | 45.40 | 46.80 | 682,892 | +0.83(+1.80%) |
Oct 02, 2019 | 47.68 | 47.78 | 45.81 | 45.97 | 693,911 | -2.44(-5.03%) |