Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.47 | 51.90 | 51.38 | 51.81 | 459,324 | +0.26(+0.50%) |
Dec 30, 2019 | 50.96 | 51.56 | 50.75 | 51.55 | 347,663 | +0.43(+0.84%) |
Dec 27, 2019 | 50.93 | 51.13 | 50.60 | 51.12 | 320,951 | +0.45(+0.89%) |
Dec 26, 2019 | 49.87 | 50.70 | 49.85 | 50.67 | 214,654 | +0.82(+1.65%) |
Dec 24, 2019 | 50.15 | 50.22 | 49.74 | 49.85 | 121,089 | -0.34(-0.68%) |
Dec 23, 2019 | 50.46 | 51.00 | 49.96 | 50.20 | 1,195,565 | -0.21(-0.42%) |
Dec 20, 2019 | 50.47 | 50.95 | 50.06 | 50.41 | 1,042,881 | +0.10(+0.21%) |
Dec 19, 2019 | 49.26 | 50.32 | 49.00 | 50.30 | 822,711 | +1.41(+2.89%) |
Dec 18, 2019 | 48.35 | 49.45 | 48.35 | 48.89 | 831,850 | +0.69(+1.43%) |
Dec 17, 2019 | 49.11 | 49.30 | 48.06 | 48.20 | 595,380 | -0.58(-1.18%) |
Dec 16, 2019 | 48.83 | 49.11 | 48.31 | 48.77 | 727,622 | +0.22(+0.45%) |
Dec 13, 2019 | 49.07 | 49.54 | 48.16 | 48.56 | 1,217,817 | -0.36(-0.74%) |
Dec 12, 2019 | 49.71 | 50.00 | 48.87 | 48.92 | 607,454 | -0.83(-1.67%) |
Dec 11, 2019 | 50.46 | 50.46 | 49.51 | 49.75 | 489,083 | -0.43(-0.85%) |
Dec 10, 2019 | 50.68 | 50.72 | 49.90 | 50.18 | 471,454 | -0.39(-0.77%) |
Dec 09, 2019 | 50.19 | 50.70 | 49.95 | 50.56 | 381,891 | +0.29(+0.58%) |
Dec 06, 2019 | 50.45 | 50.84 | 50.19 | 50.27 | 615,511 | -0.02(-0.04%) |
Dec 05, 2019 | 50.39 | 50.61 | 49.83 | 50.29 | 478,723 | -0.28(-0.56%) |
Dec 04, 2019 | 50.05 | 50.68 | 50.05 | 50.57 | 572,359 | +0.25(+0.49%) |
Dec 03, 2019 | 49.73 | 50.44 | 49.51 | 50.33 | 262,962 | +0.58(+1.16%) |
Dec 02, 2019 | 50.08 | 50.36 | 49.68 | 49.75 | 353,656 | -0.48(-0.96%) |
Nov 29, 2019 | 50.49 | 50.94 | 50.20 | 50.23 | 349,487 | -0.54(-1.06%) |
Nov 27, 2019 | 50.21 | 50.78 | 49.87 | 50.77 | 337,337 | +0.70(+1.40%) |
Nov 26, 2019 | 49.60 | 50.50 | 49.29 | 50.07 | 868,732 | +0.56(+1.13%) |
Nov 25, 2019 | 48.50 | 49.58 | 48.50 | 49.51 | 738,163 | +1.33(+2.75%) |
Nov 22, 2019 | 48.83 | 48.89 | 47.44 | 48.19 | 597,234 | -0.46(-0.95%) |
Nov 21, 2019 | 48.89 | 49.20 | 48.51 | 48.65 | 257,143 | -0.30(-0.62%) |
Nov 20, 2019 | 49.41 | 49.76 | 48.65 | 48.95 | 540,835 | -0.07(-0.14%) |
Nov 19, 2019 | 49.38 | 49.74 | 49.02 | 49.02 | 402,804 | -0.17(-0.35%) |
Nov 18, 2019 | 48.97 | 49.58 | 48.97 | 49.19 | 344,865 | +0.43(+0.87%) |
Nov 15, 2019 | 48.11 | 48.94 | 47.94 | 48.77 | 425,765 | +0.81(+1.70%) |
Nov 14, 2019 | 48.49 | 49.22 | 47.86 | 47.95 | 431,363 | -0.54(-1.11%) |
Nov 13, 2019 | 48.05 | 48.77 | 47.40 | 48.49 | 758,177 | +0.63(+1.33%) |
Nov 12, 2019 | 48.25 | 48.86 | 47.84 | 47.86 | 766,884 | -0.42(-0.86%) |
Nov 11, 2019 | 47.94 | 48.82 | 47.93 | 48.27 | 794,331 | +0.30(+0.63%) |
Nov 08, 2019 | 48.81 | 49.02 | 47.86 | 47.97 | 940,065 | -0.63(-1.30%) |
Nov 07, 2019 | 50.34 | 50.37 | 48.32 | 48.60 | 543,509 | -1.72(-3.42%) |
Nov 06, 2019 | 51.22 | 51.32 | 50.03 | 50.33 | 693,882 | -0.70(-1.37%) |
Nov 05, 2019 | 50.27 | 51.94 | 50.23 | 51.03 | 605,995 | +0.36(+0.71%) |
Nov 04, 2019 | 51.02 | 51.24 | 50.52 | 50.67 | 358,871 | -0.22(-0.43%) |
Nov 01, 2019 | 50.74 | 51.11 | 50.36 | 50.89 | 443,831 | +0.16(+0.32%) |
Oct 31, 2019 | 52.01 | 52.18 | 50.09 | 50.72 | 946,046 | -1.12(-2.15%) |
Oct 30, 2019 | 51.34 | 51.88 | 50.60 | 51.84 | 801,962 | +0.41(+0.79%) |
Oct 29, 2019 | 51.03 | 52.11 | 50.93 | 51.43 | 1,630,191 | +1.09(+2.16%) |
Oct 28, 2019 | 49.67 | 50.36 | 49.53 | 50.35 | 372,553 | +0.72(+1.45%) |
Oct 25, 2019 | 49.61 | 50.16 | 48.96 | 49.63 | 1,494,195 | +0.01(+0.02%) |
Oct 24, 2019 | 49.95 | 50.15 | 49.56 | 49.62 | 250,840 | -0.24(-0.47%) |
Oct 23, 2019 | 49.79 | 50.35 | 49.65 | 49.85 | 361,754 | +0.15(+0.30%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.48 | 49.70 | 532,662 | -0.28(-0.57%) |
Oct 21, 2019 | 50.09 | 50.29 | 49.74 | 49.99 | 441,343 | -0.15(-0.30%) |
Oct 18, 2019 | 49.93 | 50.21 | 49.43 | 50.14 | 335,858 | +0.14(+0.28%) |
Oct 17, 2019 | 49.72 | 50.52 | 49.67 | 50.00 | 496,980 | +0.35(+0.71%) |
Oct 16, 2019 | 49.41 | 49.94 | 49.13 | 49.65 | 316,597 | +0.14(+0.29%) |
Oct 15, 2019 | 49.79 | 50.12 | 49.28 | 49.50 | 352,109 | -0.28(-0.57%) |
Oct 14, 2019 | 49.50 | 50.12 | 49.47 | 49.79 | 240,642 | +0.30(+0.61%) |
Oct 11, 2019 | 49.56 | 50.28 | 49.20 | 49.48 | 416,785 | +0.09(+0.17%) |
Oct 10, 2019 | 49.79 | 49.83 | 49.18 | 49.40 | 757,431 | -0.45(-0.91%) |
Oct 09, 2019 | 48.89 | 50.07 | 48.89 | 49.85 | 675,255 | +1.24(+2.55%) |
Oct 08, 2019 | 48.85 | 49.01 | 48.24 | 48.61 | 477,081 | -0.16(-0.33%) |
Oct 07, 2019 | 48.57 | 48.99 | 48.38 | 48.77 | 471,141 | -0.09(-0.17%) |
Oct 04, 2019 | 48.70 | 48.90 | 48.37 | 48.86 | 276,800 | +0.24(+0.49%) |
Oct 03, 2019 | 48.24 | 49.14 | 48.24 | 48.62 | 662,569 | +0.40(+0.82%) |
Oct 02, 2019 | 48.47 | 48.73 | 47.30 | 48.23 | 504,338 | -0.28(-0.59%) |