Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.49 | 50.02 | 49.36 | 49.42 | 191,309 | -0.22(-0.44%) |
Dec 30, 2019 | 50.18 | 50.18 | 49.45 | 49.64 | 219,802 | -0.24(-0.49%) |
Dec 27, 2019 | 50.38 | 50.38 | 49.76 | 49.88 | 169,146 | -0.33(-0.65%) |
Dec 26, 2019 | 50.07 | 50.63 | 50.07 | 50.21 | 144,684 | +0.32(+0.64%) |
Dec 24, 2019 | 50.23 | 50.51 | 49.84 | 49.89 | 100,230 | -0.40(-0.79%) |
Dec 23, 2019 | 49.80 | 50.65 | 49.36 | 50.29 | 309,270 | +0.84(+1.71%) |
Dec 20, 2019 | 50.05 | 50.25 | 49.30 | 49.44 | 621,451 | -0.54(-1.09%) |
Dec 19, 2019 | 50.28 | 50.28 | 49.42 | 49.99 | 222,830 | +0.20(+0.40%) |
Dec 18, 2019 | 49.42 | 50.02 | 48.87 | 49.79 | 333,049 | +0.35(+0.72%) |
Dec 17, 2019 | 49.19 | 49.68 | 49.15 | 49.44 | 153,637 | +0.24(+0.50%) |
Dec 16, 2019 | 49.36 | 50.18 | 48.87 | 49.19 | 204,163 | +0.42(+0.86%) |
Dec 13, 2019 | 49.76 | 50.80 | 48.23 | 48.77 | 351,744 | -0.99(-1.99%) |
Dec 12, 2019 | 48.97 | 50.43 | 48.81 | 49.76 | 224,309 | +1.02(+2.08%) |
Dec 11, 2019 | 48.95 | 49.15 | 48.55 | 48.75 | 244,411 | +0.13(+0.26%) |
Dec 10, 2019 | 48.40 | 49.03 | 47.93 | 48.62 | 378,736 | +0.44(+0.90%) |
Dec 09, 2019 | 50.25 | 50.58 | 48.13 | 48.18 | 488,074 | -2.21(-4.39%) |
Dec 06, 2019 | 50.87 | 51.26 | 50.15 | 50.40 | 304,330 | -0.06(-0.13%) |
Dec 05, 2019 | 50.93 | 51.20 | 50.32 | 50.46 | 162,832 | -0.54(-1.07%) |
Dec 04, 2019 | 51.09 | 52.28 | 48.65 | 51.00 | 287,803 | +0.41(+0.81%) |
Dec 03, 2019 | 50.31 | 50.88 | 49.38 | 50.60 | 825,883 | -0.44(-0.87%) |
Dec 02, 2019 | 51.73 | 51.76 | 50.56 | 51.04 | 317,967 | -0.47(-0.92%) |
Nov 29, 2019 | 51.33 | 52.09 | 50.77 | 51.51 | 211,928 | -0.44(-0.84%) |
Nov 27, 2019 | 51.82 | 52.28 | 51.20 | 51.95 | 136,948 | +0.34(+0.65%) |
Nov 26, 2019 | 52.71 | 53.26 | 51.50 | 51.61 | 211,377 | -1.36(-2.57%) |
Nov 25, 2019 | 52.25 | 53.09 | 51.97 | 52.97 | 202,061 | +0.90(+1.72%) |
Nov 22, 2019 | 52.17 | 52.69 | 51.99 | 52.07 | 232,217 | +0.32(+0.61%) |
Nov 21, 2019 | 52.56 | 52.68 | 51.60 | 51.76 | 414,391 | -0.47(-0.90%) |
Nov 20, 2019 | 52.16 | 52.72 | 51.59 | 52.23 | 298,367 | -0.26(-0.50%) |
Nov 19, 2019 | 52.84 | 53.34 | 52.46 | 52.49 | 279,255 | -0.27(-0.52%) |
Nov 18, 2019 | 52.68 | 53.01 | 52.10 | 52.76 | 196,304 | -0.21(-0.39%) |
Nov 15, 2019 | 51.93 | 53.18 | 51.91 | 52.97 | 320,649 | +1.64(+3.20%) |
Nov 14, 2019 | 51.47 | 52.36 | 51.25 | 51.33 | 279,895 | -0.31(-0.60%) |
Nov 13, 2019 | 51.65 | 52.28 | 51.36 | 51.64 | 264,822 | -0.82(-1.56%) |
Nov 12, 2019 | 52.37 | 53.12 | 51.87 | 52.46 | 264,788 | +0.27(+0.52%) |
Nov 11, 2019 | 52.12 | 52.74 | 51.79 | 52.18 | 312,605 | -0.53(-1.00%) |
Nov 08, 2019 | 51.97 | 53.16 | 51.97 | 52.71 | 234,091 | +0.54(+1.03%) |
Nov 07, 2019 | 52.12 | 53.14 | 51.89 | 52.17 | 420,323 | +0.82(+1.59%) |
Nov 06, 2019 | 52.34 | 52.75 | 51.22 | 51.36 | 446,868 | -1.33(-2.53%) |
Nov 05, 2019 | 53.51 | 54.71 | 52.51 | 52.69 | 365,600 | -0.73(-1.36%) |
Nov 04, 2019 | 53.46 | 54.60 | 53.28 | 53.42 | 551,878 | -0.09(-0.17%) |
Nov 01, 2019 | 49.54 | 53.60 | 49.19 | 53.51 | 632,257 | +4.87(+10.01%) |
Oct 31, 2019 | 50.47 | 50.47 | 46.68 | 48.64 | 713,881 | -1.91(-3.79%) |
Oct 30, 2019 | 51.42 | 51.42 | 50.01 | 50.55 | 335,805 | -1.05(-2.04%) |
Oct 29, 2019 | 50.91 | 51.76 | 50.20 | 51.60 | 376,151 | +0.63(+1.25%) |
Oct 28, 2019 | 51.59 | 52.21 | 50.89 | 50.97 | 217,459 | -0.68(-1.32%) |
Oct 25, 2019 | 49.83 | 51.71 | 49.83 | 51.65 | 413,492 | +1.60(+3.19%) |
Oct 24, 2019 | 51.21 | 51.21 | 49.58 | 50.05 | 253,075 | -0.92(-1.80%) |
Oct 23, 2019 | 51.64 | 51.64 | 50.10 | 50.97 | 282,327 | -0.82(-1.58%) |
Oct 22, 2019 | 48.35 | 52.14 | 48.35 | 51.78 | 684,924 | +3.62(+7.51%) |
Oct 21, 2019 | 48.37 | 48.89 | 48.14 | 48.17 | 155,038 | +0.34(+0.70%) |
Oct 18, 2019 | 48.26 | 48.49 | 47.44 | 47.83 | 173,115 | -0.65(-1.35%) |
Oct 17, 2019 | 47.93 | 48.56 | 47.81 | 48.48 | 137,505 | +0.77(+1.62%) |
Oct 16, 2019 | 47.75 | 48.39 | 47.46 | 47.71 | 152,116 | +0.00(+0.00%) |
Oct 15, 2019 | 47.67 | 48.16 | 47.16 | 47.71 | 172,258 | +0.05(+0.11%) |
Oct 14, 2019 | 48.47 | 48.55 | 47.48 | 47.66 | 233,935 | -0.69(-1.43%) |
Oct 11, 2019 | 46.71 | 48.77 | 46.71 | 48.35 | 343,474 | +2.13(+4.60%) |
Oct 10, 2019 | 45.93 | 46.49 | 45.82 | 46.23 | 205,038 | +0.30(+0.65%) |
Oct 09, 2019 | 46.26 | 46.26 | 45.81 | 45.93 | 192,123 | +0.13(+0.28%) |
Oct 08, 2019 | 46.34 | 46.74 | 45.74 | 45.80 | 217,203 | -1.04(-2.23%) |
Oct 07, 2019 | 45.39 | 47.03 | 45.11 | 46.84 | 422,184 | +1.27(+2.79%) |
Oct 04, 2019 | 47.21 | 47.40 | 44.90 | 45.57 | 523,976 | -1.86(-3.91%) |
Oct 03, 2019 | 47.26 | 48.20 | 46.77 | 47.43 | 447,556 | -0.12(-0.25%) |
Oct 02, 2019 | 46.59 | 47.70 | 45.96 | 47.54 | 403,155 | +0.41(+0.86%) |