Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.77 | 52.64 | 51.29 | 51.29 | 159,066 | -0.60(-1.16%) |
Dec 30, 2019 | 51.42 | 52.46 | 51.07 | 51.89 | 250,306 | +0.54(+1.05%) |
Dec 27, 2019 | 51.51 | 51.84 | 50.80 | 51.36 | 33,145 | -0.11(-0.22%) |
Dec 26, 2019 | 52.47 | 52.47 | 51.25 | 51.47 | 47,150 | -1.08(-2.06%) |
Dec 24, 2019 | 52.56 | 52.60 | 52.06 | 52.55 | 25,454 | +0.03(+0.05%) |
Dec 23, 2019 | 53.78 | 53.78 | 52.47 | 52.52 | 43,823 | -1.26(-2.35%) |
Dec 20, 2019 | 55.41 | 55.51 | 53.63 | 53.79 | 516,247 | -1.44(-2.61%) |
Dec 19, 2019 | 54.53 | 55.34 | 54.23 | 55.23 | 64,679 | +0.55(+1.01%) |
Dec 18, 2019 | 55.12 | 55.13 | 54.11 | 54.67 | 52,064 | -0.35(-0.64%) |
Dec 17, 2019 | 54.31 | 55.04 | 54.18 | 55.02 | 43,232 | +0.55(+1.02%) |
Dec 16, 2019 | 53.11 | 55.47 | 53.11 | 54.47 | 84,880 | +1.63(+3.09%) |
Dec 13, 2019 | 51.75 | 53.12 | 51.39 | 52.83 | 58,925 | +1.20(+2.32%) |
Dec 12, 2019 | 52.08 | 52.33 | 51.15 | 51.63 | 46,014 | +0.36(+0.70%) |
Dec 11, 2019 | 51.39 | 51.61 | 50.87 | 51.27 | 34,551 | +0.02(+0.04%) |
Dec 10, 2019 | 51.28 | 51.78 | 50.94 | 51.26 | 35,511 | +0.06(+0.11%) |
Dec 09, 2019 | 51.92 | 51.96 | 50.43 | 51.20 | 62,501 | -0.90(-1.74%) |
Dec 06, 2019 | 52.13 | 52.21 | 51.61 | 52.11 | 47,335 | +0.50(+0.97%) |
Dec 05, 2019 | 51.36 | 52.14 | 51.15 | 51.61 | 63,696 | +0.36(+0.70%) |
Dec 04, 2019 | 51.77 | 52.06 | 51.16 | 51.25 | 56,440 | -0.33(-0.64%) |
Dec 03, 2019 | 50.46 | 52.04 | 50.24 | 51.58 | 92,375 | +0.49(+0.96%) |
Dec 02, 2019 | 51.66 | 51.86 | 50.63 | 51.09 | 62,911 | -0.75(-1.44%) |
Nov 29, 2019 | 51.11 | 52.05 | 50.83 | 51.84 | 25,888 | +1.01(+1.98%) |
Nov 27, 2019 | 50.65 | 51.43 | 50.60 | 50.83 | 37,153 | +0.33(+0.66%) |
Nov 26, 2019 | 51.08 | 51.08 | 50.03 | 50.50 | 71,851 | -0.76(-1.48%) |
Nov 25, 2019 | 50.36 | 51.78 | 50.36 | 51.26 | 47,379 | +0.96(+1.91%) |
Nov 22, 2019 | 49.73 | 50.52 | 49.13 | 50.30 | 59,033 | +0.75(+1.51%) |
Nov 21, 2019 | 50.43 | 50.43 | 49.40 | 49.55 | 69,830 | -0.66(-1.32%) |
Nov 20, 2019 | 50.67 | 51.70 | 49.91 | 50.21 | 58,292 | -0.61(-1.20%) |
Nov 19, 2019 | 50.81 | 51.66 | 50.29 | 50.82 | 46,245 | +0.08(+0.16%) |
Nov 18, 2019 | 50.52 | 51.32 | 50.21 | 50.74 | 55,045 | +0.19(+0.37%) |
Nov 15, 2019 | 51.24 | 51.24 | 50.15 | 50.55 | 63,041 | -0.33(-0.64%) |
Nov 14, 2019 | 51.54 | 51.83 | 50.77 | 50.88 | 33,438 | -0.80(-1.55%) |
Nov 13, 2019 | 52.77 | 52.77 | 51.21 | 51.68 | 55,834 | -1.09(-2.06%) |
Nov 12, 2019 | 52.71 | 53.35 | 52.31 | 52.77 | 47,691 | -0.18(-0.33%) |
Nov 11, 2019 | 52.62 | 53.08 | 52.59 | 52.95 | 65,706 | +0.12(+0.23%) |
Nov 08, 2019 | 53.41 | 53.73 | 52.62 | 52.83 | 48,310 | -0.71(-1.33%) |
Nov 07, 2019 | 54.64 | 54.67 | 53.23 | 53.54 | 39,458 | -0.56(-1.04%) |
Nov 06, 2019 | 55.23 | 55.37 | 53.84 | 54.10 | 39,532 | -1.14(-2.06%) |
Nov 05, 2019 | 54.80 | 55.83 | 54.80 | 55.24 | 57,397 | +0.52(+0.94%) |
Nov 04, 2019 | 54.52 | 55.09 | 54.27 | 54.72 | 39,016 | +0.79(+1.47%) |
Nov 01, 2019 | 55.06 | 55.62 | 52.29 | 53.92 | 78,097 | -0.76(-1.38%) |
Oct 31, 2019 | 55.12 | 55.19 | 53.67 | 54.68 | 44,116 | -0.43(-0.79%) |
Oct 30, 2019 | 56.64 | 56.99 | 54.70 | 55.12 | 60,802 | -1.58(-2.78%) |
Oct 29, 2019 | 56.71 | 57.16 | 55.91 | 56.69 | 55,382 | -0.38(-0.66%) |
Oct 28, 2019 | 56.23 | 57.36 | 56.02 | 57.07 | 72,741 | +1.26(+2.27%) |
Oct 25, 2019 | 57.38 | 58.94 | 55.57 | 55.81 | 56,434 | -1.48(-2.58%) |
Oct 24, 2019 | 56.32 | 59.92 | 54.47 | 57.28 | 104,198 | +4.66(+8.86%) |
Oct 23, 2019 | 51.72 | 53.70 | 51.72 | 52.62 | 45,650 | +0.75(+1.44%) |
Oct 22, 2019 | 52.76 | 52.76 | 51.76 | 51.87 | 30,239 | -0.75(-1.42%) |
Oct 21, 2019 | 53.08 | 53.12 | 52.03 | 52.62 | 56,387 | -0.14(-0.26%) |
Oct 18, 2019 | 52.45 | 53.38 | 51.71 | 52.76 | 96,187 | +0.10(+0.19%) |
Oct 17, 2019 | 52.45 | 53.09 | 52.20 | 52.66 | 75,882 | +0.19(+0.37%) |
Oct 16, 2019 | 52.01 | 52.98 | 51.44 | 52.47 | 46,887 | +0.36(+0.69%) |
Oct 15, 2019 | 51.46 | 52.83 | 51.06 | 52.11 | 39,162 | +0.74(+1.44%) |
Oct 14, 2019 | 52.16 | 52.47 | 51.08 | 51.37 | 48,899 | -0.95(-1.82%) |
Oct 11, 2019 | 52.38 | 53.48 | 51.75 | 52.32 | 46,035 | +0.49(+0.94%) |
Oct 10, 2019 | 52.39 | 52.76 | 51.39 | 51.83 | 49,229 | -0.33(-0.64%) |
Oct 09, 2019 | 52.40 | 53.37 | 52.03 | 52.16 | 45,897 | +0.18(+0.34%) |
Oct 08, 2019 | 50.93 | 54.03 | 50.08 | 51.99 | 90,624 | +0.69(+1.35%) |
Oct 07, 2019 | 51.38 | 51.86 | 50.11 | 51.29 | 66,264 | +0.00(+0.00%) |
Oct 04, 2019 | 50.66 | 51.66 | 50.66 | 51.29 | 30,220 | +0.34(+0.67%) |
Oct 03, 2019 | 51.69 | 52.56 | 50.41 | 50.95 | 34,543 | -0.82(-1.59%) |
Oct 02, 2019 | 52.16 | 52.48 | 51.24 | 51.77 | 89,568 | -0.52(-0.99%) |