Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.46 | 52.79 | 52.00 | 52.13 | 337,825 | -0.33(-0.63%) |
Dec 30, 2019 | 51.89 | 52.81 | 51.83 | 52.46 | 248,657 | +0.48(+0.91%) |
Dec 27, 2019 | 52.03 | 52.37 | 51.66 | 51.99 | 245,289 | +0.17(+0.32%) |
Dec 26, 2019 | 51.77 | 51.96 | 51.63 | 51.82 | 182,208 | +0.21(+0.40%) |
Dec 24, 2019 | 52.08 | 52.08 | 51.42 | 51.61 | 101,372 | -0.25(-0.47%) |
Dec 23, 2019 | 51.87 | 52.38 | 51.16 | 51.86 | 448,160 | +0.12(+0.23%) |
Dec 20, 2019 | 50.85 | 51.77 | 50.78 | 51.74 | 1,414,298 | +1.07(+2.11%) |
Dec 19, 2019 | 49.72 | 50.68 | 49.50 | 50.67 | 354,281 | +1.14(+2.30%) |
Dec 18, 2019 | 49.34 | 49.79 | 48.95 | 49.53 | 408,708 | +0.40(+0.81%) |
Dec 17, 2019 | 49.04 | 49.51 | 48.76 | 49.14 | 371,795 | +0.25(+0.50%) |
Dec 16, 2019 | 50.33 | 50.46 | 48.74 | 48.89 | 454,457 | -1.01(-2.02%) |
Dec 13, 2019 | 49.12 | 50.03 | 48.73 | 49.90 | 380,369 | +0.78(+1.60%) |
Dec 12, 2019 | 48.60 | 49.15 | 48.36 | 49.11 | 509,390 | +0.40(+0.83%) |
Dec 11, 2019 | 48.15 | 48.94 | 47.84 | 48.71 | 209,973 | +0.74(+1.55%) |
Dec 10, 2019 | 47.72 | 48.51 | 47.46 | 47.96 | 317,562 | +0.40(+0.85%) |
Dec 09, 2019 | 48.57 | 49.22 | 47.50 | 47.56 | 489,020 | -1.28(-2.61%) |
Dec 06, 2019 | 49.60 | 49.86 | 48.80 | 48.83 | 242,133 | -0.28(-0.56%) |
Dec 05, 2019 | 49.38 | 49.61 | 48.90 | 49.11 | 384,808 | -0.17(-0.35%) |
Dec 04, 2019 | 49.23 | 49.66 | 48.82 | 49.29 | 284,306 | +0.33(+0.68%) |
Dec 03, 2019 | 48.70 | 49.28 | 48.40 | 48.95 | 199,679 | -0.02(-0.05%) |
Dec 02, 2019 | 49.59 | 49.59 | 48.38 | 48.98 | 264,738 | -0.67(-1.36%) |
Nov 29, 2019 | 49.48 | 49.77 | 49.35 | 49.65 | 109,073 | -0.09(-0.19%) |
Nov 27, 2019 | 49.56 | 49.94 | 49.31 | 49.75 | 171,058 | +0.44(+0.88%) |
Nov 26, 2019 | 49.83 | 50.30 | 49.12 | 49.31 | 351,404 | -0.56(-1.13%) |
Nov 25, 2019 | 49.05 | 50.01 | 48.83 | 49.87 | 233,306 | +1.03(+2.11%) |
Nov 22, 2019 | 49.62 | 49.83 | 48.75 | 48.84 | 291,747 | -0.71(-1.42%) |
Nov 21, 2019 | 49.55 | 49.75 | 49.14 | 49.55 | 282,427 | +0.19(+0.39%) |
Nov 20, 2019 | 49.80 | 50.06 | 48.86 | 49.36 | 270,131 | -0.44(-0.88%) |
Nov 19, 2019 | 49.72 | 50.24 | 49.52 | 49.80 | 222,326 | +0.14(+0.28%) |
Nov 18, 2019 | 49.34 | 49.88 | 49.13 | 49.66 | 213,555 | +0.22(+0.44%) |
Nov 15, 2019 | 49.48 | 49.79 | 49.23 | 49.44 | 429,808 | +0.20(+0.40%) |
Nov 14, 2019 | 49.16 | 49.30 | 48.64 | 49.24 | 207,835 | -0.01(-0.02%) |
Nov 13, 2019 | 50.56 | 50.63 | 48.20 | 49.25 | 351,412 | -1.64(-3.22%) |
Nov 12, 2019 | 50.27 | 50.89 | 50.01 | 50.89 | 436,265 | +0.51(+1.01%) |
Nov 11, 2019 | 48.73 | 50.53 | 48.73 | 50.38 | 430,176 | +1.48(+3.03%) |
Nov 08, 2019 | 47.88 | 49.13 | 47.77 | 48.89 | 594,716 | +1.20(+2.52%) |
Nov 07, 2019 | 47.12 | 49.28 | 46.32 | 47.70 | 622,270 | +2.64(+5.86%) |
Nov 06, 2019 | 45.12 | 45.89 | 44.66 | 45.05 | 264,581 | -0.15(-0.34%) |
Nov 05, 2019 | 45.81 | 46.18 | 45.15 | 45.21 | 172,961 | -0.47(-1.02%) |
Nov 04, 2019 | 45.59 | 45.76 | 45.36 | 45.67 | 231,754 | +0.40(+0.88%) |
Nov 01, 2019 | 46.14 | 46.14 | 44.60 | 45.27 | 224,341 | -0.71(-1.53%) |
Oct 31, 2019 | 46.02 | 46.21 | 45.35 | 45.98 | 215,525 | -0.04(-0.09%) |
Oct 30, 2019 | 45.68 | 46.14 | 45.52 | 46.02 | 210,030 | +0.20(+0.43%) |
Oct 29, 2019 | 45.49 | 46.02 | 45.45 | 45.82 | 200,284 | +0.10(+0.22%) |
Oct 28, 2019 | 45.37 | 45.96 | 45.32 | 45.72 | 194,002 | +0.46(+1.02%) |
Oct 25, 2019 | 45.34 | 45.98 | 45.08 | 45.26 | 169,117 | -0.18(-0.40%) |
Oct 24, 2019 | 45.84 | 45.84 | 45.34 | 45.44 | 217,591 | -0.19(-0.41%) |
Oct 23, 2019 | 45.26 | 45.78 | 45.09 | 45.63 | 212,990 | +0.14(+0.31%) |
Oct 22, 2019 | 45.23 | 45.71 | 45.12 | 45.48 | 258,874 | +0.26(+0.57%) |
Oct 21, 2019 | 44.80 | 45.34 | 44.79 | 45.23 | 249,584 | +0.66(+1.48%) |
Oct 18, 2019 | 44.85 | 45.17 | 44.32 | 44.57 | 184,804 | -0.47(-1.04%) |
Oct 17, 2019 | 44.46 | 45.19 | 44.46 | 45.04 | 244,417 | +0.78(+1.75%) |
Oct 16, 2019 | 44.30 | 44.58 | 43.71 | 44.26 | 233,489 | -0.35(-0.79%) |
Oct 15, 2019 | 44.22 | 44.99 | 43.73 | 44.61 | 293,430 | +0.51(+1.16%) |
Oct 14, 2019 | 44.14 | 44.39 | 43.86 | 44.10 | 461,785 | -0.23(-0.51%) |
Oct 11, 2019 | 44.05 | 44.91 | 43.70 | 44.33 | 346,142 | +0.75(+1.73%) |
Oct 10, 2019 | 43.73 | 44.07 | 43.11 | 43.58 | 435,924 | -0.14(-0.32%) |
Oct 09, 2019 | 43.23 | 43.94 | 42.95 | 43.72 | 391,148 | +0.70(+1.62%) |
Oct 08, 2019 | 43.08 | 43.46 | 42.72 | 43.02 | 300,866 | -0.13(-0.29%) |
Oct 07, 2019 | 43.16 | 43.66 | 42.66 | 43.15 | 333,875 | +0.02(+0.04%) |
Oct 04, 2019 | 42.64 | 43.25 | 42.16 | 43.13 | 266,047 | +0.60(+1.41%) |
Oct 03, 2019 | 41.99 | 43.08 | 41.92 | 42.53 | 242,428 | +0.45(+1.07%) |
Oct 02, 2019 | 42.24 | 42.47 | 41.92 | 42.08 | 287,453 | -0.48(-1.12%) |