Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.73 | 53.39 | 52.18 | 52.48 | 950,020 | -0.25(-0.48%) |
Dec 30, 2019 | 51.28 | 52.79 | 51.16 | 52.73 | 1,434,547 | +1.44(+2.82%) |
Dec 27, 2019 | 52.14 | 52.33 | 51.13 | 51.28 | 686,114 | -0.68(-1.31%) |
Dec 26, 2019 | 51.96 | 52.22 | 51.66 | 51.96 | 680,224 | -0.11(-0.21%) |
Dec 24, 2019 | 52.87 | 52.95 | 51.91 | 52.08 | 203,483 | -0.56(-1.06%) |
Dec 23, 2019 | 52.55 | 52.72 | 51.89 | 52.64 | 644,183 | +0.40(+0.77%) |
Dec 20, 2019 | 51.87 | 52.73 | 51.49 | 52.23 | 1,106,067 | +0.62(+1.21%) |
Dec 19, 2019 | 51.99 | 51.99 | 51.20 | 51.61 | 744,671 | -0.54(-1.04%) |
Dec 18, 2019 | 52.52 | 52.52 | 51.68 | 52.15 | 553,997 | -0.20(-0.37%) |
Dec 17, 2019 | 52.43 | 52.43 | 51.86 | 52.35 | 433,356 | +0.06(+0.11%) |
Dec 16, 2019 | 53.05 | 53.05 | 52.24 | 52.29 | 419,813 | -0.54(-1.02%) |
Dec 13, 2019 | 52.87 | 53.11 | 52.31 | 52.83 | 526,954 | -0.08(-0.16%) |
Dec 12, 2019 | 52.65 | 53.37 | 51.48 | 52.92 | 944,100 | -0.42(-0.79%) |
Dec 11, 2019 | 52.96 | 53.38 | 52.18 | 53.33 | 864,231 | +0.55(+1.04%) |
Dec 10, 2019 | 52.22 | 52.83 | 52.02 | 52.78 | 1,027,479 | +0.49(+0.94%) |
Dec 09, 2019 | 52.96 | 53.10 | 52.18 | 52.29 | 946,537 | -0.68(-1.28%) |
Dec 06, 2019 | 52.76 | 53.20 | 51.86 | 52.97 | 552,645 | +0.75(+1.44%) |
Dec 05, 2019 | 52.70 | 52.83 | 52.02 | 52.22 | 613,801 | -0.53(-1.00%) |
Dec 04, 2019 | 53.21 | 53.46 | 52.68 | 52.74 | 453,047 | -0.43(-0.80%) |
Dec 03, 2019 | 53.77 | 53.80 | 52.84 | 53.17 | 422,831 | -1.15(-2.12%) |
Dec 02, 2019 | 53.76 | 54.50 | 53.51 | 54.32 | 489,625 | +0.66(+1.23%) |
Nov 29, 2019 | 53.70 | 54.38 | 53.56 | 53.66 | 305,454 | -0.17(-0.31%) |
Nov 27, 2019 | 53.83 | 54.07 | 53.35 | 53.83 | 405,259 | +0.23(+0.43%) |
Nov 26, 2019 | 54.14 | 54.63 | 53.50 | 53.60 | 468,004 | -0.75(-1.38%) |
Nov 25, 2019 | 53.98 | 54.52 | 53.70 | 54.35 | 436,162 | +0.73(+1.37%) |
Nov 22, 2019 | 53.63 | 54.39 | 53.48 | 53.62 | 696,795 | +0.16(+0.29%) |
Nov 21, 2019 | 53.51 | 54.22 | 53.34 | 53.46 | 571,119 | +0.26(+0.49%) |
Nov 20, 2019 | 53.19 | 53.44 | 52.68 | 53.20 | 461,968 | -0.22(-0.42%) |
Nov 19, 2019 | 54.78 | 54.78 | 53.23 | 53.42 | 704,311 | -1.13(-2.07%) |
Nov 18, 2019 | 53.41 | 54.99 | 53.01 | 54.55 | 775,130 | +1.11(+2.08%) |
Nov 15, 2019 | 52.78 | 53.50 | 52.08 | 53.44 | 873,205 | +0.65(+1.23%) |
Nov 14, 2019 | 52.74 | 52.92 | 51.53 | 52.79 | 903,593 | +0.08(+0.16%) |
Nov 13, 2019 | 52.94 | 53.10 | 52.24 | 52.71 | 1,160,966 | -0.57(-1.08%) |
Nov 12, 2019 | 54.11 | 54.24 | 52.72 | 53.28 | 788,318 | -0.88(-1.63%) |
Nov 11, 2019 | 54.45 | 54.65 | 53.87 | 54.16 | 298,082 | -0.35(-0.65%) |
Nov 08, 2019 | 53.99 | 54.53 | 53.60 | 54.52 | 420,904 | +0.58(+1.08%) |
Nov 07, 2019 | 54.97 | 55.20 | 53.64 | 53.93 | 1,188,600 | -0.63(-1.16%) |
Nov 06, 2019 | 55.02 | 55.18 | 54.04 | 54.56 | 865,613 | -0.51(-0.93%) |
Nov 05, 2019 | 55.08 | 56.06 | 54.65 | 55.07 | 931,062 | -0.22(-0.40%) |
Nov 04, 2019 | 53.67 | 55.41 | 53.31 | 55.29 | 870,790 | +1.68(+3.13%) |
Nov 01, 2019 | 52.49 | 54.01 | 52.27 | 53.62 | 912,695 | +1.25(+2.39%) |
Oct 31, 2019 | 52.06 | 52.87 | 51.77 | 52.37 | 847,725 | -0.15(-0.28%) |
Oct 30, 2019 | 55.40 | 55.51 | 52.08 | 52.51 | 2,153,905 | -3.38(-6.05%) |
Oct 29, 2019 | 54.52 | 56.76 | 52.14 | 55.90 | 5,594,913 | +9.40(+20.21%) |
Oct 28, 2019 | 46.53 | 46.96 | 46.03 | 46.50 | 1,496,896 | +0.38(+0.82%) |
Oct 25, 2019 | 44.84 | 46.37 | 44.81 | 46.12 | 1,263,898 | +1.30(+2.89%) |
Oct 24, 2019 | 45.62 | 45.78 | 44.79 | 44.82 | 523,927 | -0.48(-1.06%) |
Oct 23, 2019 | 45.05 | 45.86 | 44.86 | 45.30 | 913,191 | +0.21(+0.47%) |
Oct 22, 2019 | 45.34 | 45.46 | 44.67 | 45.09 | 716,443 | -0.36(-0.80%) |
Oct 21, 2019 | 45.27 | 46.03 | 45.02 | 45.45 | 835,433 | +0.37(+0.82%) |
Oct 18, 2019 | 44.49 | 45.33 | 44.04 | 45.08 | 825,623 | +0.45(+1.02%) |
Oct 17, 2019 | 45.54 | 45.64 | 44.55 | 44.63 | 881,622 | -0.55(-1.22%) |
Oct 16, 2019 | 45.77 | 45.95 | 45.06 | 45.18 | 453,967 | -0.64(-1.41%) |
Oct 15, 2019 | 45.02 | 45.84 | 44.69 | 45.82 | 1,067,901 | +0.80(+1.77%) |
Oct 14, 2019 | 46.61 | 46.69 | 44.96 | 45.02 | 899,669 | -1.88(-4.01%) |
Oct 11, 2019 | 46.29 | 47.27 | 46.27 | 46.91 | 814,941 | +1.12(+2.45%) |
Oct 10, 2019 | 45.81 | 46.32 | 45.51 | 45.78 | 605,365 | -0.01(-0.02%) |
Oct 09, 2019 | 46.90 | 46.90 | 45.74 | 45.79 | 568,295 | -0.77(-1.65%) |
Oct 08, 2019 | 46.39 | 46.96 | 46.15 | 46.56 | 624,322 | -0.21(-0.46%) |
Oct 07, 2019 | 45.79 | 46.90 | 45.60 | 46.78 | 881,431 | +1.05(+2.29%) |
Oct 04, 2019 | 46.27 | 46.71 | 45.67 | 45.73 | 957,796 | -1.64(-3.46%) |
Oct 03, 2019 | 47.35 | 47.81 | 46.57 | 47.37 | 673,078 | -0.18(-0.37%) |
Oct 02, 2019 | 47.58 | 48.24 | 46.80 | 47.55 | 758,767 | -0.42(-0.87%) |