Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.16 | 51.34 | 51.04 | 51.27 | 229,295 | +0.18(+0.34%) |
Dec 30, 2019 | 51.44 | 51.47 | 51.07 | 51.09 | 48,346 | -0.26(-0.50%) |
Dec 27, 2019 | 51.51 | 51.51 | 51.34 | 51.35 | 84,184 | +0.06(+0.12%) |
Dec 26, 2019 | 51.13 | 51.29 | 51.12 | 51.29 | 51,369 | +0.36(+0.71%) |
Dec 24, 2019 | 51.05 | 51.07 | 50.93 | 50.93 | 21,216 | -0.19(-0.36%) |
Dec 23, 2019 | 51.00 | 51.11 | 50.95 | 51.11 | 161,073 | +0.23(+0.45%) |
Dec 20, 2019 | 51.06 | 51.12 | 50.88 | 50.88 | 2,367,043 | -0.12(-0.24%) |
Dec 19, 2019 | 50.90 | 51.01 | 50.86 | 51.01 | 37,825 | +0.07(+0.14%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.89 | 50.94 | 159,406 | -0.11(-0.22%) |
Dec 17, 2019 | 51.08 | 51.16 | 51.03 | 51.05 | 46,563 | -0.30(-0.58%) |
Dec 16, 2019 | 51.25 | 51.37 | 51.09 | 51.35 | 129,237 | +0.58(+1.14%) |
Dec 13, 2019 | 50.70 | 50.97 | 50.59 | 50.77 | 73,813 | +0.30(+0.60%) |
Dec 12, 2019 | 50.10 | 50.49 | 50.07 | 50.47 | 75,836 | +0.30(+0.59%) |
Dec 11, 2019 | 49.90 | 50.19 | 49.90 | 50.18 | 66,393 | +0.30(+0.61%) |
Dec 10, 2019 | 49.83 | 50.00 | 49.73 | 49.87 | 90,894 | -0.03(-0.05%) |
Dec 09, 2019 | 50.02 | 50.10 | 49.85 | 49.90 | 143,091 | -0.12(-0.24%) |
Dec 06, 2019 | 50.06 | 50.13 | 50.02 | 50.02 | 87,380 | +0.30(+0.61%) |
Dec 05, 2019 | 49.82 | 49.82 | 49.63 | 49.72 | 70,697 | -0.08(-0.16%) |
Dec 04, 2019 | 49.62 | 49.79 | 49.62 | 49.79 | 70,488 | +0.50(+1.02%) |
Dec 03, 2019 | 49.06 | 49.31 | 48.95 | 49.29 | 76,493 | -0.16(-0.32%) |
Dec 02, 2019 | 49.70 | 49.70 | 49.28 | 49.45 | 75,091 | -0.30(-0.61%) |
Nov 29, 2019 | 49.77 | 49.84 | 49.72 | 49.75 | 30,813 | -0.29(-0.57%) |
Nov 27, 2019 | 49.97 | 50.06 | 49.94 | 50.04 | 24,144 | +0.10(+0.21%) |
Nov 26, 2019 | 49.85 | 49.95 | 49.84 | 49.93 | 1,430,757 | +0.01(+0.02%) |
Nov 25, 2019 | 49.78 | 49.92 | 49.77 | 49.92 | 29,765 | +0.39(+0.79%) |
Nov 22, 2019 | 49.63 | 49.71 | 49.46 | 49.53 | 1,585,729 | +0.03(+0.05%) |
Nov 21, 2019 | 49.50 | 49.56 | 49.39 | 49.51 | 29,499 | -0.02(-0.04%) |
Nov 20, 2019 | 49.57 | 49.68 | 49.40 | 49.52 | 79,875 | -0.29(-0.58%) |
Nov 19, 2019 | 50.01 | 50.01 | 49.73 | 49.81 | 64,460 | -0.02(-0.05%) |
Nov 18, 2019 | 49.74 | 49.93 | 49.70 | 49.84 | 39,547 | +0.01(+0.02%) |
Nov 15, 2019 | 49.65 | 49.83 | 49.65 | 49.83 | 22,420 | +0.30(+0.60%) |
Nov 14, 2019 | 49.41 | 49.54 | 49.34 | 49.53 | 137,936 | -0.14(-0.28%) |
Nov 13, 2019 | 49.43 | 49.67 | 49.40 | 49.67 | 149,957 | -0.09(-0.17%) |
Nov 12, 2019 | 49.75 | 49.89 | 49.69 | 49.76 | 76,060 | +0.01(+0.02%) |
Nov 11, 2019 | 49.58 | 49.78 | 49.58 | 49.75 | 25,649 | -0.02(-0.05%) |
Nov 08, 2019 | 49.69 | 49.78 | 49.65 | 49.77 | 42,770 | -0.12(-0.23%) |
Nov 07, 2019 | 49.91 | 49.98 | 49.85 | 49.89 | 59,610 | +0.15(+0.30%) |
Nov 06, 2019 | 49.68 | 49.75 | 49.60 | 49.74 | 46,271 | +0.05(+0.11%) |
Nov 05, 2019 | 49.70 | 49.82 | 49.58 | 49.69 | 61,322 | -0.04(-0.07%) |
Nov 04, 2019 | 49.83 | 49.85 | 49.65 | 49.72 | 167,708 | +0.23(+0.46%) |
Nov 01, 2019 | 49.38 | 49.51 | 49.37 | 49.50 | 91,979 | +0.14(+0.28%) |
Oct 31, 2019 | 49.10 | 49.36 | 48.83 | 49.36 | 4,525,159 | +0.14(+0.28%) |
Oct 30, 2019 | 48.98 | 49.22 | 48.84 | 49.22 | 34,377 | +0.19(+0.39%) |
Oct 29, 2019 | 48.86 | 49.05 | 48.86 | 49.03 | 33,983 | -0.03(-0.05%) |
Oct 28, 2019 | 48.94 | 49.06 | 48.94 | 49.05 | 39,488 | +0.19(+0.39%) |
Oct 25, 2019 | 48.66 | 48.87 | 48.65 | 48.86 | 197,066 | +0.04(+0.09%) |
Oct 24, 2019 | 48.87 | 48.98 | 48.72 | 48.82 | 27,834 | +0.09(+0.18%) |
Oct 23, 2019 | 48.52 | 48.73 | 48.52 | 48.73 | 60,299 | +0.28(+0.57%) |
Oct 22, 2019 | 48.62 | 48.76 | 48.45 | 48.45 | 69,770 | -0.18(-0.38%) |
Oct 21, 2019 | 48.65 | 48.67 | 48.56 | 48.64 | 23,208 | +0.28(+0.58%) |
Oct 18, 2019 | 48.30 | 48.41 | 48.12 | 48.36 | 22,535 | -0.02(-0.04%) |
Oct 17, 2019 | 48.45 | 48.49 | 48.23 | 48.38 | 47,402 | +0.12(+0.25%) |
Oct 16, 2019 | 48.15 | 48.30 | 48.12 | 48.25 | 31,979 | +0.10(+0.22%) |
Oct 15, 2019 | 47.84 | 48.31 | 47.80 | 48.15 | 294,875 | +0.50(+1.05%) |
Oct 14, 2019 | 47.64 | 47.73 | 47.58 | 47.65 | 37,055 | -0.15(-0.32%) |
Oct 11, 2019 | 47.73 | 48.03 | 47.72 | 47.80 | 93,819 | +0.76(+1.61%) |
Oct 10, 2019 | 46.70 | 47.08 | 46.70 | 47.04 | 301,427 | +0.30(+0.65%) |
Oct 09, 2019 | 46.68 | 46.82 | 46.59 | 46.74 | 44,009 | +0.38(+0.83%) |
Oct 08, 2019 | 46.59 | 46.60 | 46.36 | 46.36 | 33,167 | -0.54(-1.15%) |
Oct 07, 2019 | 46.84 | 47.14 | 46.83 | 46.90 | 21,479 | -0.01(-0.03%) |
Oct 04, 2019 | 46.58 | 46.91 | 46.55 | 46.91 | 27,248 | +0.39(+0.84%) |
Oct 03, 2019 | 46.28 | 46.52 | 46.04 | 46.52 | 47,113 | +0.23(+0.49%) |
Oct 02, 2019 | 46.60 | 46.71 | 46.11 | 46.30 | 74,661 | -0.82(-1.74%) |