Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.15 | 51.33 | 51.03 | 51.26 | 229,356 | +0.18(+0.34%) |
Dec 30, 2019 | 51.42 | 51.46 | 51.05 | 51.08 | 48,359 | -0.26(-0.50%) |
Dec 27, 2019 | 51.49 | 51.49 | 51.33 | 51.34 | 84,207 | +0.06(+0.12%) |
Dec 26, 2019 | 51.12 | 51.27 | 51.11 | 51.27 | 51,383 | +0.36(+0.71%) |
Dec 24, 2019 | 51.04 | 51.05 | 50.91 | 50.91 | 21,222 | -0.18(-0.36%) |
Dec 23, 2019 | 50.98 | 51.10 | 50.93 | 51.10 | 161,116 | +0.23(+0.45%) |
Dec 20, 2019 | 51.05 | 51.11 | 50.87 | 50.87 | 2,367,676 | -0.12(-0.24%) |
Dec 19, 2019 | 50.89 | 50.99 | 50.84 | 50.99 | 37,835 | +0.07(+0.14%) |
Dec 18, 2019 | 50.98 | 50.98 | 50.88 | 50.92 | 159,449 | -0.11(-0.22%) |
Dec 17, 2019 | 51.06 | 51.14 | 51.02 | 51.04 | 46,576 | -0.30(-0.58%) |
Dec 16, 2019 | 51.24 | 51.35 | 51.08 | 51.34 | 129,271 | +0.58(+1.14%) |
Dec 13, 2019 | 50.68 | 50.95 | 50.58 | 50.76 | 73,833 | +0.30(+0.60%) |
Dec 12, 2019 | 50.08 | 50.48 | 50.06 | 50.46 | 75,856 | +0.30(+0.59%) |
Dec 11, 2019 | 49.88 | 50.18 | 49.88 | 50.16 | 66,410 | +0.30(+0.61%) |
Dec 10, 2019 | 49.82 | 49.99 | 49.72 | 49.86 | 90,918 | -0.03(-0.05%) |
Dec 09, 2019 | 50.01 | 50.08 | 49.83 | 49.88 | 143,129 | -0.12(-0.24%) |
Dec 06, 2019 | 50.05 | 50.12 | 50.01 | 50.01 | 87,404 | +0.30(+0.61%) |
Dec 05, 2019 | 49.81 | 49.81 | 49.62 | 49.70 | 70,716 | -0.08(-0.16%) |
Dec 04, 2019 | 49.61 | 49.78 | 49.61 | 49.78 | 70,507 | +0.50(+1.02%) |
Dec 03, 2019 | 49.05 | 49.30 | 48.94 | 49.28 | 76,514 | -0.16(-0.32%) |
Dec 02, 2019 | 49.68 | 49.68 | 49.27 | 49.43 | 75,111 | -0.30(-0.61%) |
Nov 29, 2019 | 49.75 | 49.82 | 49.70 | 49.74 | 30,821 | -0.29(-0.57%) |
Nov 27, 2019 | 49.95 | 50.05 | 49.93 | 50.02 | 24,151 | +0.10(+0.21%) |
Nov 26, 2019 | 49.83 | 49.93 | 49.82 | 49.92 | 1,431,140 | +0.01(+0.02%) |
Nov 25, 2019 | 49.77 | 49.91 | 49.75 | 49.91 | 29,773 | +0.39(+0.79%) |
Nov 22, 2019 | 49.62 | 49.69 | 49.45 | 49.52 | 1,586,153 | +0.03(+0.05%) |
Nov 21, 2019 | 49.48 | 49.55 | 49.37 | 49.49 | 29,506 | -0.02(-0.03%) |
Nov 20, 2019 | 49.55 | 49.67 | 49.39 | 49.51 | 79,896 | -0.29(-0.58%) |
Nov 19, 2019 | 50.00 | 50.00 | 49.72 | 49.80 | 64,477 | -0.02(-0.05%) |
Nov 18, 2019 | 49.73 | 49.92 | 49.69 | 49.82 | 39,558 | +0.01(+0.02%) |
Nov 15, 2019 | 49.63 | 49.82 | 49.63 | 49.82 | 22,426 | +0.30(+0.60%) |
Nov 14, 2019 | 49.40 | 49.53 | 49.33 | 49.52 | 137,973 | -0.14(-0.28%) |
Nov 13, 2019 | 49.42 | 49.66 | 49.39 | 49.66 | 149,998 | -0.09(-0.17%) |
Nov 12, 2019 | 49.74 | 49.88 | 49.68 | 49.75 | 76,080 | +0.01(+0.02%) |
Nov 11, 2019 | 49.56 | 49.76 | 49.56 | 49.74 | 25,656 | -0.02(-0.05%) |
Nov 08, 2019 | 49.68 | 49.77 | 49.64 | 49.76 | 42,781 | -0.12(-0.23%) |
Nov 07, 2019 | 49.89 | 49.97 | 49.84 | 49.88 | 59,626 | +0.15(+0.30%) |
Nov 06, 2019 | 49.67 | 49.74 | 49.59 | 49.73 | 46,283 | +0.05(+0.11%) |
Nov 05, 2019 | 49.68 | 49.81 | 49.56 | 49.67 | 61,339 | -0.04(-0.07%) |
Nov 04, 2019 | 49.82 | 49.83 | 49.64 | 49.71 | 167,753 | +0.23(+0.46%) |
Nov 01, 2019 | 49.37 | 49.49 | 49.35 | 49.48 | 92,004 | +0.14(+0.28%) |
Oct 31, 2019 | 49.08 | 49.35 | 48.82 | 49.35 | 4,526,368 | +0.14(+0.28%) |
Oct 30, 2019 | 48.96 | 49.21 | 48.82 | 49.21 | 34,386 | +0.19(+0.39%) |
Oct 29, 2019 | 48.85 | 49.03 | 48.85 | 49.02 | 33,992 | -0.03(-0.05%) |
Oct 28, 2019 | 48.93 | 49.05 | 48.93 | 49.04 | 39,498 | +0.19(+0.39%) |
Oct 25, 2019 | 48.65 | 48.86 | 48.63 | 48.85 | 197,119 | +0.04(+0.09%) |
Oct 24, 2019 | 48.86 | 48.97 | 48.71 | 48.81 | 27,841 | +0.09(+0.18%) |
Oct 23, 2019 | 48.50 | 48.72 | 48.50 | 48.72 | 60,315 | +0.28(+0.57%) |
Oct 22, 2019 | 48.61 | 48.75 | 48.44 | 48.44 | 69,788 | -0.18(-0.38%) |
Oct 21, 2019 | 48.63 | 48.66 | 48.54 | 48.62 | 23,214 | +0.28(+0.58%) |
Oct 18, 2019 | 48.28 | 48.40 | 48.10 | 48.35 | 22,541 | -0.02(-0.04%) |
Oct 17, 2019 | 48.44 | 48.48 | 48.22 | 48.36 | 47,415 | +0.12(+0.25%) |
Oct 16, 2019 | 48.14 | 48.28 | 48.11 | 48.24 | 31,987 | +0.10(+0.22%) |
Oct 15, 2019 | 47.82 | 48.30 | 47.79 | 48.14 | 294,954 | +0.50(+1.05%) |
Oct 14, 2019 | 47.62 | 47.72 | 47.56 | 47.64 | 37,065 | -0.15(-0.32%) |
Oct 11, 2019 | 47.72 | 48.02 | 47.71 | 47.79 | 93,844 | +0.76(+1.61%) |
Oct 10, 2019 | 46.68 | 47.07 | 46.68 | 47.03 | 301,508 | +0.30(+0.65%) |
Oct 09, 2019 | 46.67 | 46.81 | 46.58 | 46.73 | 44,021 | +0.38(+0.83%) |
Oct 08, 2019 | 46.58 | 46.59 | 46.35 | 46.35 | 33,176 | -0.54(-1.15%) |
Oct 07, 2019 | 46.82 | 47.13 | 46.82 | 46.88 | 21,485 | -0.01(-0.03%) |
Oct 04, 2019 | 46.56 | 46.90 | 46.54 | 46.90 | 27,256 | +0.39(+0.84%) |
Oct 03, 2019 | 46.27 | 46.51 | 46.02 | 46.51 | 47,125 | +0.23(+0.49%) |
Oct 02, 2019 | 46.59 | 46.70 | 46.09 | 46.28 | 74,681 | -0.82(-1.74%) |