Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.97 | 51.43 | 50.91 | 51.41 | 822,960 | +0.47(+0.92%) |
Dec 30, 2019 | 51.08 | 51.08 | 50.80 | 50.94 | 764,696 | +0.12(+0.23%) |
Dec 27, 2019 | 51.00 | 51.11 | 50.80 | 50.83 | 853,180 | -0.05(-0.10%) |
Dec 26, 2019 | 50.55 | 50.94 | 50.33 | 50.88 | 464,174 | +0.48(+0.95%) |
Dec 24, 2019 | 50.32 | 50.56 | 50.26 | 50.40 | 409,081 | +0.05(+0.10%) |
Dec 23, 2019 | 50.48 | 50.77 | 50.23 | 50.35 | 780,806 | -0.25(-0.50%) |
Dec 20, 2019 | 50.33 | 50.86 | 50.26 | 50.60 | 2,321,053 | +0.48(+0.96%) |
Dec 19, 2019 | 50.19 | 50.29 | 49.92 | 50.12 | 1,034,500 | -0.15(-0.29%) |
Dec 18, 2019 | 50.48 | 50.48 | 50.11 | 50.27 | 1,137,083 | -0.08(-0.16%) |
Dec 17, 2019 | 50.08 | 50.68 | 50.06 | 50.35 | 981,262 | +0.32(+0.65%) |
Dec 16, 2019 | 49.95 | 50.33 | 49.77 | 50.02 | 948,333 | +0.45(+0.91%) |
Dec 13, 2019 | 49.90 | 50.30 | 49.56 | 49.57 | 1,211,113 | -0.47(-0.94%) |
Dec 12, 2019 | 49.05 | 50.13 | 49.01 | 50.04 | 1,042,079 | +1.08(+2.20%) |
Dec 11, 2019 | 49.09 | 49.39 | 48.87 | 48.97 | 1,034,590 | -0.08(-0.16%) |
Dec 10, 2019 | 49.17 | 49.64 | 49.00 | 49.04 | 1,085,572 | -0.25(-0.52%) |
Dec 09, 2019 | 49.05 | 49.58 | 49.03 | 49.30 | 1,052,037 | +0.17(+0.34%) |
Dec 06, 2019 | 48.52 | 49.32 | 48.41 | 49.13 | 1,203,150 | +0.99(+2.05%) |
Dec 05, 2019 | 48.16 | 48.23 | 47.88 | 48.14 | 947,267 | +0.26(+0.55%) |
Dec 04, 2019 | 47.33 | 48.15 | 47.33 | 47.88 | 1,485,365 | +0.37(+0.78%) |
Dec 03, 2019 | 48.71 | 48.72 | 47.51 | 47.51 | 1,609,206 | -1.64(-3.33%) |
Dec 02, 2019 | 49.93 | 49.93 | 49.11 | 49.14 | 858,528 | -0.72(-1.43%) |
Nov 29, 2019 | 49.87 | 50.18 | 49.74 | 49.86 | 446,651 | -0.12(-0.24%) |
Nov 27, 2019 | 49.55 | 50.19 | 49.55 | 49.97 | 699,123 | +0.46(+0.93%) |
Nov 26, 2019 | 49.67 | 49.94 | 49.47 | 49.52 | 1,525,861 | -0.18(-0.37%) |
Nov 25, 2019 | 49.56 | 49.90 | 49.56 | 49.70 | 1,004,153 | +0.15(+0.30%) |
Nov 22, 2019 | 49.52 | 49.80 | 49.34 | 49.55 | 757,737 | +0.20(+0.40%) |
Nov 21, 2019 | 49.17 | 49.48 | 48.87 | 49.36 | 807,053 | +0.10(+0.20%) |
Nov 20, 2019 | 48.90 | 49.45 | 48.83 | 49.26 | 818,012 | +0.17(+0.34%) |
Nov 19, 2019 | 49.26 | 49.34 | 49.05 | 49.09 | 666,550 | -0.09(-0.18%) |
Nov 18, 2019 | 48.92 | 49.29 | 48.78 | 49.18 | 729,720 | +0.11(+0.22%) |
Nov 15, 2019 | 49.17 | 49.33 | 49.00 | 49.07 | 958,083 | +0.07(+0.14%) |
Nov 14, 2019 | 49.19 | 49.23 | 48.81 | 49.00 | 966,732 | -0.26(-0.54%) |
Nov 13, 2019 | 49.26 | 49.46 | 48.99 | 49.27 | 618,389 | -0.28(-0.57%) |
Nov 12, 2019 | 49.40 | 49.72 | 49.18 | 49.55 | 647,018 | +0.13(+0.26%) |
Nov 11, 2019 | 49.54 | 49.74 | 49.21 | 49.42 | 644,712 | -0.47(-0.94%) |
Nov 08, 2019 | 49.76 | 49.92 | 49.47 | 49.89 | 548,703 | -0.03(-0.06%) |
Nov 07, 2019 | 50.03 | 50.37 | 49.79 | 49.92 | 1,057,445 | +0.16(+0.31%) |
Nov 06, 2019 | 49.38 | 49.83 | 49.13 | 49.77 | 1,013,593 | +0.37(+0.75%) |
Nov 05, 2019 | 48.73 | 49.61 | 48.73 | 49.39 | 1,221,729 | +0.67(+1.39%) |
Nov 04, 2019 | 49.05 | 49.20 | 48.58 | 48.72 | 865,430 | +0.01(+0.02%) |
Nov 01, 2019 | 48.19 | 48.95 | 47.93 | 48.71 | 1,192,468 | +0.77(+1.61%) |
Oct 31, 2019 | 47.81 | 47.96 | 47.32 | 47.94 | 1,538,916 | -0.20(-0.41%) |
Oct 30, 2019 | 48.32 | 48.32 | 47.80 | 48.13 | 931,214 | -0.19(-0.38%) |
Oct 29, 2019 | 48.09 | 48.49 | 47.45 | 48.32 | 1,769,020 | -0.03(-0.06%) |
Oct 28, 2019 | 49.28 | 50.13 | 48.03 | 48.35 | 1,515,231 | -1.55(-3.10%) |
Oct 25, 2019 | 49.63 | 49.91 | 49.56 | 49.89 | 1,007,761 | +0.16(+0.31%) |
Oct 24, 2019 | 50.14 | 50.20 | 49.70 | 49.74 | 695,392 | -0.25(-0.51%) |
Oct 23, 2019 | 49.82 | 50.12 | 49.77 | 49.99 | 771,801 | +0.21(+0.41%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.58 | 49.79 | 650,427 | -0.56(-1.11%) |
Oct 21, 2019 | 50.22 | 50.40 | 50.08 | 50.34 | 525,615 | +0.49(+0.98%) |
Oct 18, 2019 | 49.64 | 50.28 | 49.64 | 49.85 | 637,938 | +0.11(+0.22%) |
Oct 17, 2019 | 50.17 | 50.38 | 49.70 | 49.75 | 790,809 | -0.10(-0.20%) |
Oct 16, 2019 | 49.86 | 49.91 | 49.55 | 49.84 | 770,305 | -0.12(-0.23%) |
Oct 15, 2019 | 49.44 | 50.13 | 49.44 | 49.96 | 576,060 | +0.65(+1.31%) |
Oct 14, 2019 | 49.06 | 49.45 | 49.05 | 49.32 | 623,446 | -0.07(-0.14%) |
Oct 11, 2019 | 49.17 | 49.83 | 49.15 | 49.38 | 775,114 | +0.92(+1.90%) |
Oct 10, 2019 | 48.17 | 48.85 | 48.14 | 48.47 | 694,000 | +0.43(+0.90%) |
Oct 09, 2019 | 48.02 | 48.31 | 47.75 | 48.03 | 609,661 | +0.40(+0.84%) |
Oct 08, 2019 | 48.10 | 48.12 | 47.63 | 47.63 | 874,337 | -0.87(-1.80%) |
Oct 07, 2019 | 48.86 | 49.08 | 48.50 | 48.50 | 926,862 | -0.40(-0.82%) |
Oct 04, 2019 | 48.12 | 48.99 | 48.08 | 48.91 | 1,138,599 | +0.80(+1.67%) |
Oct 03, 2019 | 47.75 | 48.11 | 47.35 | 48.10 | 805,684 | +0.29(+0.61%) |
Oct 02, 2019 | 48.76 | 48.82 | 47.61 | 47.81 | 1,247,525 | -1.22(-2.49%) |