Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.49 | 48.99 | 48.22 | 48.45 | 249,606 | -0.21(-0.44%) |
Dec 30, 2019 | 48.71 | 49.07 | 48.42 | 48.66 | 186,325 | -0.06(-0.12%) |
Dec 27, 2019 | 49.63 | 49.80 | 48.64 | 48.72 | 205,158 | -0.84(-1.69%) |
Dec 26, 2019 | 49.53 | 49.58 | 49.07 | 49.56 | 191,168 | +0.04(+0.08%) |
Dec 24, 2019 | 49.63 | 49.65 | 49.30 | 49.52 | 93,525 | -0.13(-0.25%) |
Dec 23, 2019 | 48.89 | 50.12 | 48.89 | 49.65 | 219,645 | +0.77(+1.57%) |
Dec 20, 2019 | 48.69 | 49.09 | 48.46 | 48.88 | 521,539 | +0.30(+0.62%) |
Dec 19, 2019 | 48.35 | 48.92 | 48.09 | 48.58 | 155,187 | +0.10(+0.20%) |
Dec 18, 2019 | 49.19 | 49.23 | 48.39 | 48.48 | 376,515 | -0.74(-1.50%) |
Dec 17, 2019 | 48.59 | 49.26 | 48.42 | 49.22 | 225,181 | +0.56(+1.16%) |
Dec 16, 2019 | 48.61 | 49.18 | 48.61 | 48.65 | 249,891 | +0.42(+0.87%) |
Dec 13, 2019 | 48.35 | 48.63 | 48.11 | 48.24 | 269,155 | -0.19(-0.40%) |
Dec 12, 2019 | 47.85 | 49.02 | 47.60 | 48.43 | 212,081 | +1.03(+2.17%) |
Dec 11, 2019 | 47.41 | 47.83 | 47.32 | 47.40 | 143,807 | -0.12(-0.25%) |
Dec 10, 2019 | 48.16 | 48.18 | 47.36 | 47.52 | 253,997 | -0.66(-1.37%) |
Dec 09, 2019 | 47.90 | 48.45 | 47.66 | 48.18 | 267,050 | -0.08(-0.16%) |
Dec 06, 2019 | 48.56 | 48.95 | 48.19 | 48.26 | 260,718 | +0.29(+0.61%) |
Dec 05, 2019 | 48.41 | 48.54 | 47.82 | 47.96 | 342,487 | +0.03(+0.06%) |
Dec 04, 2019 | 48.43 | 49.00 | 47.92 | 47.94 | 327,026 | -0.18(-0.38%) |
Dec 03, 2019 | 48.34 | 48.40 | 47.63 | 48.12 | 175,506 | -0.83(-1.69%) |
Dec 02, 2019 | 49.69 | 50.10 | 48.61 | 48.95 | 190,624 | -0.72(-1.45%) |
Nov 29, 2019 | 49.54 | 50.15 | 48.97 | 49.67 | 126,037 | -0.12(-0.23%) |
Nov 27, 2019 | 49.66 | 50.16 | 49.24 | 49.78 | 143,940 | +0.21(+0.43%) |
Nov 26, 2019 | 49.90 | 50.39 | 49.43 | 49.57 | 241,236 | -0.32(-0.64%) |
Nov 25, 2019 | 49.12 | 50.47 | 48.84 | 49.89 | 204,265 | +0.90(+1.85%) |
Nov 22, 2019 | 48.81 | 49.14 | 48.48 | 48.99 | 120,173 | +0.34(+0.70%) |
Nov 21, 2019 | 49.72 | 50.24 | 48.12 | 48.65 | 207,498 | -1.01(-2.04%) |
Nov 20, 2019 | 49.48 | 50.16 | 48.98 | 49.66 | 298,157 | +0.67(+1.37%) |
Nov 19, 2019 | 49.22 | 49.75 | 48.96 | 48.99 | 259,487 | -0.11(-0.22%) |
Nov 18, 2019 | 48.79 | 49.44 | 48.42 | 49.09 | 162,237 | -0.05(-0.10%) |
Nov 15, 2019 | 49.59 | 49.75 | 49.00 | 49.14 | 130,873 | -0.03(-0.06%) |
Nov 14, 2019 | 48.74 | 49.69 | 48.74 | 49.17 | 370,364 | +0.37(+0.76%) |
Nov 13, 2019 | 48.54 | 48.97 | 48.26 | 48.80 | 268,620 | -0.14(-0.28%) |
Nov 12, 2019 | 49.58 | 50.03 | 48.84 | 48.94 | 175,937 | -0.71(-1.43%) |
Nov 11, 2019 | 49.12 | 49.66 | 48.88 | 49.65 | 181,390 | +0.18(+0.37%) |
Nov 08, 2019 | 49.38 | 49.74 | 49.12 | 49.46 | 142,705 | -0.14(-0.27%) |
Nov 07, 2019 | 49.94 | 50.40 | 49.43 | 49.60 | 202,107 | +0.15(+0.29%) |
Nov 06, 2019 | 49.79 | 49.80 | 49.00 | 49.45 | 198,963 | -0.33(-0.66%) |
Nov 05, 2019 | 50.97 | 51.27 | 49.76 | 49.78 | 248,851 | -0.95(-1.87%) |
Nov 04, 2019 | 50.44 | 50.99 | 49.31 | 50.73 | 353,807 | +0.60(+1.20%) |
Nov 01, 2019 | 49.05 | 50.21 | 48.93 | 50.13 | 274,632 | +1.23(+2.52%) |
Oct 31, 2019 | 49.26 | 49.47 | 48.30 | 48.90 | 336,905 | -0.56(-1.14%) |
Oct 30, 2019 | 49.92 | 50.15 | 48.71 | 49.46 | 258,475 | -0.51(-1.03%) |
Oct 29, 2019 | 49.50 | 50.32 | 49.28 | 49.98 | 515,052 | +0.71(+1.44%) |
Oct 28, 2019 | 50.44 | 50.85 | 49.27 | 49.27 | 507,329 | -0.76(-1.51%) |
Oct 25, 2019 | 47.25 | 51.69 | 47.25 | 50.02 | 810,701 | +4.36(+9.54%) |
Oct 24, 2019 | 45.43 | 46.24 | 45.07 | 45.67 | 496,865 | +0.22(+0.49%) |
Oct 23, 2019 | 44.72 | 45.48 | 44.53 | 45.45 | 259,709 | +0.72(+1.60%) |
Oct 22, 2019 | 44.02 | 44.80 | 43.46 | 44.73 | 281,563 | +0.67(+1.52%) |
Oct 21, 2019 | 44.17 | 44.54 | 44.00 | 44.06 | 253,718 | +0.26(+0.60%) |
Oct 18, 2019 | 42.60 | 43.88 | 42.60 | 43.80 | 492,359 | +0.95(+2.22%) |
Oct 17, 2019 | 42.21 | 43.15 | 42.08 | 42.85 | 409,333 | +0.83(+1.99%) |
Oct 16, 2019 | 41.95 | 42.46 | 41.71 | 42.01 | 275,398 | -0.01(-0.02%) |
Oct 15, 2019 | 41.96 | 42.46 | 41.44 | 42.02 | 329,984 | +0.26(+0.63%) |
Oct 14, 2019 | 41.99 | 42.01 | 41.46 | 41.76 | 270,166 | -0.43(-1.01%) |
Oct 11, 2019 | 42.20 | 43.36 | 42.18 | 42.19 | 347,208 | +0.58(+1.40%) |
Oct 10, 2019 | 40.71 | 41.72 | 40.71 | 41.60 | 299,813 | +1.04(+2.56%) |
Oct 09, 2019 | 40.70 | 40.79 | 40.08 | 40.57 | 358,024 | +0.08(+0.19%) |
Oct 08, 2019 | 41.06 | 41.06 | 40.17 | 40.49 | 453,419 | -0.86(-2.09%) |
Oct 07, 2019 | 41.83 | 41.95 | 41.32 | 41.35 | 386,780 | -0.53(-1.27%) |
Oct 04, 2019 | 41.92 | 41.99 | 41.27 | 41.89 | 295,662 | +0.04(+0.09%) |
Oct 03, 2019 | 41.29 | 41.87 | 41.12 | 41.85 | 403,362 | +0.26(+0.63%) |
Oct 02, 2019 | 42.16 | 42.25 | 41.28 | 41.58 | 385,952 | -0.60(-1.43%) |