Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.63 | 54.04 | 53.60 | 53.71 | 370,222 | -0.04(-0.07%) |
Dec 30, 2019 | 53.75 | 54.03 | 53.45 | 53.75 | 267,281 | +0.02(+0.03%) |
Dec 27, 2019 | 53.68 | 53.76 | 52.95 | 53.73 | 225,061 | +0.42(+0.79%) |
Dec 26, 2019 | 52.63 | 53.38 | 52.33 | 53.31 | 148,791 | +0.93(+1.78%) |
Dec 24, 2019 | 52.50 | 52.81 | 52.19 | 52.37 | 89,888 | -0.12(-0.24%) |
Dec 23, 2019 | 52.17 | 52.58 | 51.70 | 52.50 | 318,517 | +0.42(+0.81%) |
Dec 20, 2019 | 52.13 | 52.55 | 51.76 | 52.07 | 1,200,441 | +0.05(+0.10%) |
Dec 19, 2019 | 51.70 | 52.46 | 51.58 | 52.02 | 269,096 | +0.02(+0.03%) |
Dec 18, 2019 | 52.10 | 52.10 | 51.31 | 52.00 | 331,002 | +0.18(+0.34%) |
Dec 17, 2019 | 51.45 | 51.86 | 50.68 | 51.83 | 355,464 | +0.35(+0.68%) |
Dec 16, 2019 | 51.54 | 52.13 | 51.08 | 51.47 | 296,757 | +0.47(+0.92%) |
Dec 13, 2019 | 51.52 | 52.15 | 50.84 | 51.01 | 475,318 | -0.41(-0.81%) |
Dec 12, 2019 | 50.65 | 51.91 | 50.38 | 51.42 | 390,378 | +0.85(+1.67%) |
Dec 11, 2019 | 49.66 | 50.66 | 49.65 | 50.57 | 247,590 | +1.14(+2.30%) |
Dec 10, 2019 | 49.45 | 49.66 | 48.90 | 49.44 | 186,389 | +0.18(+0.36%) |
Dec 09, 2019 | 49.02 | 50.20 | 48.86 | 49.26 | 343,993 | +0.27(+0.56%) |
Dec 06, 2019 | 49.31 | 49.90 | 48.95 | 48.99 | 277,042 | +0.20(+0.42%) |
Dec 05, 2019 | 48.74 | 48.89 | 48.23 | 48.79 | 391,781 | +0.07(+0.14%) |
Dec 04, 2019 | 48.18 | 49.02 | 48.08 | 48.72 | 244,535 | +0.99(+2.07%) |
Dec 03, 2019 | 48.06 | 48.14 | 46.77 | 47.73 | 187,858 | -0.97(-1.99%) |
Dec 02, 2019 | 49.01 | 49.50 | 48.62 | 48.70 | 315,164 | +0.00(+0.00%) |
Nov 29, 2019 | 48.91 | 49.10 | 48.45 | 48.70 | 131,768 | -0.44(-0.90%) |
Nov 27, 2019 | 48.29 | 49.16 | 47.90 | 49.14 | 201,296 | +1.10(+2.28%) |
Nov 26, 2019 | 47.52 | 48.13 | 47.02 | 48.04 | 317,184 | +0.46(+0.97%) |
Nov 25, 2019 | 47.43 | 48.28 | 46.97 | 47.58 | 247,303 | +0.44(+0.94%) |
Nov 22, 2019 | 48.05 | 48.05 | 46.81 | 47.14 | 201,411 | -0.49(-1.02%) |
Nov 21, 2019 | 47.34 | 47.69 | 46.64 | 47.62 | 199,019 | +0.14(+0.29%) |
Nov 20, 2019 | 47.81 | 48.07 | 46.91 | 47.49 | 400,769 | -0.65(-1.36%) |
Nov 19, 2019 | 48.25 | 48.69 | 47.22 | 48.14 | 298,382 | +0.26(+0.55%) |
Nov 18, 2019 | 48.19 | 48.41 | 47.37 | 47.88 | 235,087 | -0.58(-1.20%) |
Nov 15, 2019 | 48.56 | 48.86 | 47.88 | 48.46 | 233,025 | +0.39(+0.81%) |
Nov 14, 2019 | 47.78 | 48.45 | 47.36 | 48.07 | 286,513 | +0.04(+0.09%) |
Nov 13, 2019 | 48.67 | 48.96 | 47.97 | 48.03 | 265,790 | -1.41(-2.85%) |
Nov 12, 2019 | 50.54 | 50.72 | 49.16 | 49.43 | 472,212 | -1.35(-2.66%) |
Nov 11, 2019 | 48.94 | 50.87 | 48.74 | 50.78 | 366,688 | +1.26(+2.55%) |
Nov 08, 2019 | 48.77 | 50.50 | 48.52 | 49.52 | 366,149 | +0.34(+0.69%) |
Nov 07, 2019 | 48.26 | 49.30 | 47.45 | 49.18 | 360,843 | +1.32(+2.76%) |
Nov 06, 2019 | 47.71 | 51.01 | 46.52 | 47.86 | 914,154 | -3.60(-7.00%) |
Nov 05, 2019 | 51.72 | 52.31 | 50.68 | 51.46 | 367,415 | -0.22(-0.42%) |
Nov 04, 2019 | 51.27 | 51.76 | 50.39 | 51.68 | 310,043 | +1.12(+2.22%) |
Nov 01, 2019 | 49.68 | 51.03 | 49.56 | 50.56 | 246,130 | +1.43(+2.90%) |
Oct 31, 2019 | 49.60 | 49.83 | 48.35 | 49.13 | 224,208 | -0.67(-1.34%) |
Oct 30, 2019 | 50.45 | 50.47 | 49.09 | 49.80 | 156,592 | -0.91(-1.80%) |
Oct 29, 2019 | 50.15 | 51.00 | 49.79 | 50.71 | 201,921 | +0.13(+0.26%) |
Oct 28, 2019 | 49.82 | 50.76 | 49.60 | 50.58 | 185,727 | +1.06(+2.14%) |
Oct 25, 2019 | 49.14 | 50.19 | 48.97 | 49.52 | 143,930 | +0.65(+1.34%) |
Oct 24, 2019 | 50.44 | 50.44 | 48.37 | 48.87 | 171,151 | -1.15(-2.30%) |
Oct 23, 2019 | 49.55 | 50.06 | 48.73 | 50.02 | 240,605 | +0.46(+0.93%) |
Oct 22, 2019 | 48.99 | 49.96 | 48.09 | 49.56 | 293,684 | +0.44(+0.90%) |
Oct 21, 2019 | 49.22 | 49.73 | 48.57 | 49.11 | 147,417 | +0.58(+1.20%) |
Oct 18, 2019 | 48.95 | 49.36 | 47.88 | 48.53 | 254,293 | -0.71(-1.45%) |
Oct 17, 2019 | 49.82 | 50.13 | 48.83 | 49.24 | 217,820 | -0.36(-0.72%) |
Oct 16, 2019 | 49.19 | 50.26 | 49.01 | 49.60 | 188,484 | +0.12(+0.25%) |
Oct 15, 2019 | 49.25 | 50.18 | 48.77 | 49.48 | 231,170 | +0.23(+0.46%) |
Oct 14, 2019 | 49.49 | 49.78 | 48.96 | 49.25 | 207,400 | -0.70(-1.41%) |
Oct 11, 2019 | 48.83 | 50.85 | 48.78 | 49.96 | 322,004 | +2.06(+4.30%) |
Oct 10, 2019 | 47.68 | 48.31 | 47.58 | 47.89 | 213,555 | +0.41(+0.86%) |
Oct 09, 2019 | 47.73 | 47.82 | 46.70 | 47.49 | 165,061 | +0.29(+0.61%) |
Oct 08, 2019 | 46.97 | 47.55 | 46.39 | 47.20 | 143,877 | -0.23(-0.48%) |
Oct 07, 2019 | 47.09 | 47.84 | 46.91 | 47.42 | 204,850 | -0.25(-0.53%) |
Oct 04, 2019 | 47.25 | 47.71 | 46.77 | 47.68 | 119,559 | +0.50(+1.07%) |
Oct 03, 2019 | 46.69 | 47.34 | 46.21 | 47.17 | 144,617 | +0.18(+0.39%) |
Oct 02, 2019 | 46.13 | 47.09 | 45.70 | 46.99 | 289,669 | +0.41(+0.88%) |