Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.09 | 49.90 | 49.05 | 49.24 | 310,900 | -0.10(-0.20%) |
Dec 30, 2019 | 49.84 | 49.98 | 48.66 | 49.34 | 356,356 | -0.25(-0.50%) |
Dec 27, 2019 | 48.68 | 49.97 | 48.38 | 49.59 | 287,800 | +1.11(+2.29%) |
Dec 26, 2019 | 48.64 | 48.94 | 48.19 | 48.48 | 103,013 | -0.07(-0.14%) |
Dec 24, 2019 | 47.93 | 48.64 | 47.64 | 48.55 | 140,700 | +0.71(+1.48%) |
Dec 23, 2019 | 49.22 | 49.52 | 47.69 | 47.84 | 343,859 | -1.04(-2.13%) |
Dec 20, 2019 | 48.50 | 49.16 | 48.05 | 48.88 | 753,300 | +0.45(+0.93%) |
Dec 19, 2019 | 48.09 | 48.62 | 47.52 | 48.43 | 271,159 | +0.49(+1.02%) |
Dec 18, 2019 | 48.49 | 48.91 | 47.05 | 47.94 | 345,880 | -0.44(-0.91%) |
Dec 17, 2019 | 49.10 | 49.65 | 48.20 | 48.38 | 278,964 | -0.80(-1.63%) |
Dec 16, 2019 | 49.36 | 50.29 | 48.98 | 49.18 | 331,527 | +0.12(+0.24%) |
Dec 13, 2019 | 50.04 | 50.04 | 47.56 | 49.06 | 288,700 | -1.09(-2.17%) |
Dec 12, 2019 | 49.04 | 50.49 | 48.97 | 50.15 | 263,615 | +1.06(+2.16%) |
Dec 11, 2019 | 49.23 | 49.38 | 48.55 | 49.09 | 137,981 | +0.12(+0.25%) |
Dec 10, 2019 | 49.33 | 49.34 | 48.70 | 48.97 | 340,271 | -0.51(-1.03%) |
Dec 09, 2019 | 49.25 | 50.13 | 48.79 | 49.48 | 297,715 | +0.11(+0.22%) |
Dec 06, 2019 | 48.85 | 49.78 | 48.84 | 49.37 | 234,600 | +1.11(+2.30%) |
Dec 05, 2019 | 47.79 | 48.54 | 47.78 | 48.26 | 232,198 | +0.92(+1.94%) |
Dec 04, 2019 | 46.63 | 47.47 | 46.46 | 47.34 | 243,552 | +1.17(+2.53%) |
Dec 03, 2019 | 47.39 | 47.56 | 45.58 | 46.17 | 362,973 | -1.86(-3.87%) |
Dec 02, 2019 | 48.20 | 48.35 | 46.82 | 48.03 | 457,694 | -0.24(-0.50%) |
Nov 29, 2019 | 48.29 | 48.81 | 48.00 | 48.27 | 158,400 | -0.30(-0.62%) |
Nov 27, 2019 | 49.11 | 49.35 | 48.19 | 48.57 | 192,000 | -0.54(-1.10%) |
Nov 26, 2019 | 49.62 | 50.47 | 49.07 | 49.11 | 272,319 | -0.82(-1.64%) |
Nov 25, 2019 | 47.82 | 50.13 | 47.82 | 49.93 | 296,308 | +1.13(+2.32%) |
Nov 22, 2019 | 48.09 | 49.07 | 48.00 | 48.80 | 265,900 | +0.65(+1.35%) |
Nov 21, 2019 | 48.50 | 48.56 | 48.00 | 48.15 | 385,344 | -0.20(-0.41%) |
Nov 20, 2019 | 48.28 | 49.00 | 47.84 | 48.35 | 309,968 | -0.25(-0.51%) |
Nov 19, 2019 | 49.21 | 49.21 | 48.34 | 48.60 | 317,378 | -0.80(-1.62%) |
Nov 18, 2019 | 48.58 | 49.72 | 48.42 | 49.40 | 227,908 | +0.77(+1.58%) |
Nov 15, 2019 | 49.17 | 49.54 | 48.48 | 48.63 | 371,700 | -0.05(-0.10%) |
Nov 14, 2019 | 48.22 | 48.84 | 48.22 | 48.68 | 207,177 | +0.18(+0.37%) |
Nov 13, 2019 | 48.21 | 49.03 | 47.04 | 48.50 | 198,881 | -0.17(-0.35%) |
Nov 12, 2019 | 48.45 | 49.29 | 47.84 | 48.67 | 237,807 | +0.32(+0.66%) |
Nov 11, 2019 | 48.38 | 48.83 | 46.62 | 48.35 | 410,875 | -0.56(-1.14%) |
Nov 08, 2019 | 51.31 | 51.46 | 47.83 | 48.91 | 656,500 | -2.35(-4.58%) |
Nov 07, 2019 | 49.00 | 52.15 | 49.00 | 51.26 | 987,916 | +2.74(+5.65%) |
Nov 06, 2019 | 48.72 | 49.14 | 47.45 | 48.52 | 326,482 | -0.12(-0.25%) |
Nov 05, 2019 | 48.23 | 48.78 | 47.24 | 48.64 | 456,419 | +0.53(+1.10%) |
Nov 04, 2019 | 49.19 | 49.30 | 47.67 | 48.11 | 456,270 | -0.32(-0.66%) |
Nov 01, 2019 | 48.31 | 49.00 | 47.94 | 48.43 | 511,700 | +0.31(+0.64%) |
Oct 31, 2019 | 48.95 | 49.01 | 47.84 | 48.12 | 359,681 | -0.82(-1.68%) |
Oct 30, 2019 | 47.91 | 49.06 | 47.28 | 48.94 | 363,346 | +1.17(+2.45%) |
Oct 29, 2019 | 47.89 | 48.03 | 47.36 | 47.77 | 251,318 | -0.19(-0.40%) |
Oct 28, 2019 | 48.00 | 48.97 | 47.85 | 47.96 | 402,526 | +0.30(+0.63%) |
Oct 25, 2019 | 46.46 | 47.91 | 46.42 | 47.66 | 358,000 | +0.83(+1.77%) |
Oct 24, 2019 | 47.46 | 47.72 | 46.52 | 46.83 | 300,781 | -0.74(-1.56%) |
Oct 23, 2019 | 48.01 | 48.21 | 46.64 | 47.57 | 392,121 | -0.75(-1.55%) |
Oct 22, 2019 | 48.06 | 49.17 | 47.79 | 48.32 | 355,773 | +0.35(+0.73%) |
Oct 21, 2019 | 49.18 | 49.24 | 47.52 | 47.97 | 439,468 | -0.76(-1.56%) |
Oct 18, 2019 | 48.26 | 49.73 | 47.10 | 48.73 | 784,400 | +0.43(+0.89%) |
Oct 17, 2019 | 47.63 | 49.00 | 46.18 | 48.30 | 796,190 | +1.50(+3.21%) |
Oct 16, 2019 | 49.80 | 50.00 | 44.12 | 46.80 | 2,774,656 | -0.06(-0.13%) |
Oct 15, 2019 | 45.90 | 47.88 | 45.69 | 46.86 | 1,728,216 | +0.67(+1.45%) |
Oct 14, 2019 | 45.84 | 46.80 | 45.57 | 46.19 | 702,459 | +0.20(+0.43%) |
Oct 11, 2019 | 44.76 | 46.62 | 44.76 | 45.99 | 602,900 | +2.18(+4.98%) |
Oct 10, 2019 | 43.66 | 44.47 | 43.54 | 43.81 | 404,489 | +0.35(+0.81%) |
Oct 09, 2019 | 44.80 | 45.38 | 42.00 | 43.46 | 924,646 | +3.24(+8.06%) |
Oct 08, 2019 | 41.21 | 41.21 | 40.01 | 40.22 | 330,459 | -1.27(-3.06%) |
Oct 07, 2019 | 40.52 | 41.83 | 40.16 | 41.49 | 336,937 | +0.73(+1.79%) |
Oct 04, 2019 | 40.49 | 41.08 | 40.00 | 40.76 | 508,300 | +0.23(+0.57%) |
Oct 03, 2019 | 39.35 | 40.63 | 39.19 | 40.53 | 566,448 | +1.19(+3.02%) |
Oct 02, 2019 | 40.51 | 40.74 | 38.20 | 39.34 | 414,194 | -1.34(-3.29%) |