Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.84 | 49.95 | 49.68 | 49.95 | 32,516 | +0.31(+0.63%) |
Dec 30, 2019 | 49.88 | 50.03 | 49.64 | 49.64 | 8,680 | -0.20(-0.39%) |
Dec 27, 2019 | 49.91 | 50.09 | 49.84 | 49.84 | 17,103 | +0.16(+0.31%) |
Dec 26, 2019 | 49.52 | 49.72 | 49.41 | 49.68 | 8,747 | +0.33(+0.67%) |
Dec 24, 2019 | 49.44 | 49.45 | 49.17 | 49.35 | 14,722 | +0.06(+0.12%) |
Dec 23, 2019 | 49.33 | 49.39 | 49.17 | 49.29 | 21,261 | +0.06(+0.12%) |
Dec 20, 2019 | 49.31 | 49.35 | 49.12 | 49.23 | 13,119 | +0.11(+0.23%) |
Dec 19, 2019 | 48.93 | 49.27 | 48.93 | 49.12 | 12,960 | +0.19(+0.39%) |
Dec 18, 2019 | 49.03 | 49.03 | 48.85 | 48.93 | 8,734 | -0.08(-0.15%) |
Dec 17, 2019 | 49.08 | 49.08 | 48.93 | 49.00 | 9,176 | -0.15(-0.31%) |
Dec 16, 2019 | 48.89 | 49.35 | 48.89 | 49.16 | 14,207 | +0.68(+1.41%) |
Dec 13, 2019 | 48.40 | 48.66 | 48.37 | 48.47 | 11,064 | +0.27(+0.55%) |
Dec 12, 2019 | 47.98 | 48.40 | 47.94 | 48.21 | 9,416 | +0.15(+0.32%) |
Dec 11, 2019 | 47.83 | 48.09 | 47.83 | 48.06 | 10,357 | +0.11(+0.24%) |
Dec 10, 2019 | 47.75 | 47.98 | 47.75 | 47.94 | 10,181 | +0.08(+0.16%) |
Dec 09, 2019 | 47.90 | 48.09 | 47.83 | 47.87 | 9,623 | +0.04(+0.08%) |
Dec 06, 2019 | 48.06 | 48.13 | 47.83 | 47.83 | 8,667 | +0.15(+0.32%) |
Dec 05, 2019 | 47.49 | 47.68 | 47.49 | 47.68 | 8,145 | +1.18(+2.53%) |
Dec 04, 2019 | 47.18 | 47.49 | 47.18 | 46.50 | 9,778 | -0.49(-1.05%) |
Dec 03, 2019 | 46.80 | 47.07 | 46.73 | 46.99 | 36,191 | -0.34(-0.72%) |
Dec 02, 2019 | 47.75 | 47.75 | 47.18 | 47.33 | 8,075 | -0.27(-0.56%) |
Nov 29, 2019 | 47.56 | 47.75 | 47.56 | 47.60 | 5,664 | -0.19(-0.40%) |
Nov 27, 2019 | 47.49 | 47.83 | 47.41 | 47.79 | 14,252 | +0.23(+0.48%) |
Nov 26, 2019 | 47.37 | 47.64 | 47.37 | 47.56 | 33,495 | +0.27(+0.56%) |
Nov 25, 2019 | 47.03 | 47.33 | 47.03 | 47.30 | 15,860 | +0.46(+0.97%) |
Nov 22, 2019 | 46.92 | 47.06 | 46.76 | 46.84 | 12,250 | +0.04(+0.08%) |
Nov 21, 2019 | 46.80 | 46.95 | 46.69 | 46.80 | 48,640 | -0.08(-0.16%) |
Nov 20, 2019 | 46.88 | 47.03 | 46.69 | 46.88 | 7,200 | -0.19(-0.40%) |
Nov 19, 2019 | 47.11 | 47.25 | 46.95 | 47.07 | 16,478 | +0.17(+0.36%) |
Nov 18, 2019 | 46.95 | 47.03 | 46.84 | 46.90 | 7,737 | +0.02(+0.04%) |
Nov 15, 2019 | 46.76 | 46.92 | 46.72 | 46.88 | 8,667 | +0.19(+0.41%) |
Nov 14, 2019 | 46.42 | 46.73 | 46.42 | 46.69 | 10,406 | -0.04(-0.08%) |
Nov 13, 2019 | 46.69 | 46.80 | 46.57 | 46.73 | 224,772 | -0.19(-0.40%) |
Nov 12, 2019 | 46.57 | 46.92 | 46.54 | 46.92 | 8,479 | +0.34(+0.73%) |
Nov 11, 2019 | 46.35 | 46.61 | 46.35 | 46.57 | 27,781 | +0.11(+0.25%) |
Nov 08, 2019 | 46.35 | 46.54 | 46.35 | 46.46 | 5,216 | -0.04(-0.08%) |
Nov 07, 2019 | 46.73 | 46.80 | 46.50 | 46.50 | 11,527 | +0.00(+0.00%) |
Nov 06, 2019 | 46.54 | 46.57 | 46.35 | 46.50 | 10,215 | -0.15(-0.33%) |
Nov 05, 2019 | 46.69 | 46.83 | 46.65 | 46.65 | 11,704 | -0.04(-0.08%) |
Nov 04, 2019 | 46.73 | 46.92 | 46.65 | 46.69 | 40,535 | +0.11(+0.24%) |
Nov 01, 2019 | 46.50 | 46.61 | 46.39 | 46.57 | 16,360 | +0.53(+1.15%) |
Oct 31, 2019 | 46.16 | 46.16 | 45.93 | 46.04 | 9,258 | -0.08(-0.16%) |
Oct 30, 2019 | 46.01 | 46.19 | 45.85 | 46.12 | 8,635 | -0.08(-0.16%) |
Oct 29, 2019 | 46.01 | 46.23 | 45.93 | 46.20 | 12,201 | +0.19(+0.41%) |
Oct 28, 2019 | 45.74 | 46.12 | 45.74 | 46.01 | 14,558 | +0.27(+0.58%) |
Oct 25, 2019 | 45.66 | 45.74 | 45.60 | 45.74 | 9,405 | +0.00(+0.00%) |
Oct 24, 2019 | 45.82 | 45.93 | 45.61 | 45.74 | 16,452 | +0.15(+0.33%) |
Oct 23, 2019 | 45.32 | 45.70 | 45.32 | 45.59 | 7,815 | +0.19(+0.42%) |
Oct 22, 2019 | 45.71 | 45.71 | 45.36 | 45.40 | 37,664 | -0.19(-0.42%) |
Oct 21, 2019 | 45.51 | 45.93 | 45.51 | 45.59 | 13,613 | +0.30(+0.67%) |
Oct 18, 2019 | 45.51 | 45.55 | 45.09 | 45.28 | 44,785 | -0.19(-0.42%) |
Oct 17, 2019 | 45.32 | 45.63 | 45.24 | 45.47 | 30,542 | +0.38(+0.84%) |
Oct 16, 2019 | 44.87 | 45.17 | 44.87 | 45.09 | 23,441 | +0.08(+0.17%) |
Oct 15, 2019 | 44.49 | 45.21 | 44.45 | 45.02 | 52,936 | +0.61(+1.37%) |
Oct 14, 2019 | 44.45 | 44.64 | 44.41 | 44.41 | 22,983 | -0.27(-0.59%) |
Oct 11, 2019 | 44.68 | 44.98 | 44.64 | 44.68 | 33,194 | +0.76(+1.73%) |
Oct 10, 2019 | 43.65 | 43.96 | 43.65 | 43.92 | 12,611 | +0.30(+0.70%) |
Oct 09, 2019 | 43.42 | 43.76 | 43.42 | 43.61 | 23,931 | +0.38(+0.88%) |
Oct 08, 2019 | 43.46 | 43.46 | 43.16 | 43.23 | 21,517 | -0.42(-0.96%) |
Oct 07, 2019 | 43.61 | 43.83 | 43.42 | 43.65 | 53,606 | -0.23(-0.52%) |
Oct 04, 2019 | 43.50 | 43.88 | 43.49 | 43.88 | 12,118 | +0.42(+0.96%) |
Oct 03, 2019 | 43.27 | 43.58 | 43.01 | 43.46 | 41,179 | +0.15(+0.35%) |
Oct 02, 2019 | 43.80 | 43.80 | 42.97 | 43.31 | 182,047 | -0.84(-1.89%) |