Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.29 | 49.33 | 48.90 | 49.19 | 752,126 | -0.11(-0.23%) |
Dec 30, 2019 | 49.88 | 49.88 | 49.13 | 49.30 | 818,411 | -0.34(-0.68%) |
Dec 27, 2019 | 49.78 | 49.78 | 49.55 | 49.63 | 820,004 | +0.77(+1.57%) |
Dec 26, 2019 | 49.03 | 49.03 | 48.76 | 48.87 | 467,428 | +0.09(+0.19%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.77 | 48.77 | 434,120 | -0.14(-0.28%) |
Dec 23, 2019 | 49.34 | 49.37 | 48.88 | 48.91 | 1,125,937 | +0.09(+0.18%) |
Dec 20, 2019 | 48.97 | 49.09 | 48.79 | 48.83 | 1,395,576 | +0.15(+0.30%) |
Dec 19, 2019 | 48.44 | 48.75 | 48.34 | 48.68 | 1,634,499 | +0.59(+1.22%) |
Dec 18, 2019 | 48.53 | 48.58 | 47.97 | 48.09 | 3,395,011 | -0.33(-0.68%) |
Dec 17, 2019 | 49.01 | 49.14 | 48.37 | 48.42 | 5,006,663 | -4.84(-9.09%) |
Dec 16, 2019 | 53.17 | 53.40 | 53.03 | 53.27 | 1,069,819 | +0.83(+1.59%) |
Dec 13, 2019 | 52.22 | 52.45 | 52.09 | 52.43 | 1,232,505 | +1.25(+2.44%) |
Dec 12, 2019 | 51.43 | 51.52 | 51.02 | 51.18 | 1,104,815 | -0.12(-0.23%) |
Dec 11, 2019 | 51.42 | 51.54 | 51.22 | 51.30 | 988,644 | -0.28(-0.55%) |
Dec 10, 2019 | 51.72 | 51.86 | 51.53 | 51.59 | 532,013 | -0.22(-0.43%) |
Dec 09, 2019 | 51.75 | 51.87 | 51.58 | 51.81 | 606,604 | +0.35(+0.69%) |
Dec 06, 2019 | 51.42 | 51.61 | 51.25 | 51.46 | 887,999 | +0.39(+0.76%) |
Dec 05, 2019 | 51.05 | 51.10 | 50.83 | 51.07 | 788,597 | -0.14(-0.27%) |
Dec 04, 2019 | 51.09 | 51.26 | 51.01 | 51.21 | 737,701 | +0.28(+0.56%) |
Dec 03, 2019 | 50.76 | 50.95 | 50.71 | 50.92 | 946,773 | -0.08(-0.15%) |
Dec 02, 2019 | 50.98 | 51.03 | 50.58 | 51.00 | 1,014,400 | -0.18(-0.35%) |
Nov 29, 2019 | 50.97 | 51.21 | 50.92 | 51.18 | 371,936 | +0.39(+0.76%) |
Nov 27, 2019 | 50.68 | 50.86 | 50.52 | 50.80 | 924,495 | +0.08(+0.15%) |
Nov 26, 2019 | 50.64 | 50.92 | 50.58 | 50.72 | 853,133 | +0.32(+0.63%) |
Nov 25, 2019 | 50.19 | 50.44 | 50.13 | 50.40 | 1,391,274 | +0.32(+0.64%) |
Nov 22, 2019 | 50.17 | 50.25 | 50.02 | 50.08 | 561,973 | +0.02(+0.03%) |
Nov 21, 2019 | 50.20 | 50.37 | 49.93 | 50.06 | 772,772 | -0.52(-1.02%) |
Nov 20, 2019 | 50.41 | 50.66 | 50.38 | 50.58 | 936,194 | -0.20(-0.39%) |
Nov 19, 2019 | 50.98 | 51.03 | 50.72 | 50.78 | 722,830 | -0.11(-0.22%) |
Nov 18, 2019 | 50.99 | 51.22 | 50.83 | 50.89 | 792,841 | +0.10(+0.20%) |
Nov 15, 2019 | 50.54 | 50.90 | 50.48 | 50.79 | 750,266 | -0.23(-0.46%) |
Nov 14, 2019 | 50.93 | 51.15 | 50.89 | 51.02 | 1,268,537 | -0.34(-0.67%) |
Nov 13, 2019 | 51.17 | 51.40 | 51.04 | 51.36 | 759,583 | +0.50(+0.98%) |
Nov 12, 2019 | 51.11 | 51.16 | 50.76 | 50.86 | 953,712 | -0.36(-0.71%) |
Nov 11, 2019 | 51.11 | 51.26 | 50.97 | 51.23 | 669,872 | -0.36(-0.70%) |
Nov 08, 2019 | 51.72 | 51.89 | 51.40 | 51.59 | 796,061 | +0.25(+0.49%) |
Nov 07, 2019 | 51.68 | 51.70 | 51.27 | 51.34 | 705,910 | -0.62(-1.19%) |
Nov 06, 2019 | 52.11 | 52.16 | 51.87 | 51.96 | 702,609 | +0.82(+1.60%) |
Nov 05, 2019 | 50.98 | 51.18 | 50.87 | 51.14 | 918,026 | +0.40(+0.78%) |
Nov 04, 2019 | 51.23 | 51.34 | 50.65 | 50.74 | 813,066 | -0.66(-1.29%) |
Nov 01, 2019 | 51.99 | 52.01 | 51.29 | 51.41 | 770,955 | -0.31(-0.60%) |
Oct 31, 2019 | 51.60 | 51.72 | 51.31 | 51.72 | 657,951 | +0.35(+0.67%) |
Oct 30, 2019 | 51.25 | 51.41 | 51.02 | 51.37 | 890,553 | +0.77(+1.52%) |
Oct 29, 2019 | 50.34 | 50.80 | 50.25 | 50.60 | 745,279 | +0.28(+0.56%) |
Oct 28, 2019 | 50.47 | 50.61 | 50.21 | 50.32 | 818,568 | -0.33(-0.66%) |
Oct 25, 2019 | 50.79 | 50.99 | 50.63 | 50.65 | 714,249 | -0.37(-0.72%) |
Oct 24, 2019 | 50.66 | 51.12 | 50.64 | 51.02 | 1,481,069 | +0.55(+1.10%) |
Oct 23, 2019 | 50.43 | 50.60 | 50.23 | 50.47 | 1,007,797 | -0.06(-0.12%) |
Oct 22, 2019 | 50.76 | 50.97 | 50.35 | 50.53 | 1,807,477 | -0.05(-0.10%) |
Oct 21, 2019 | 50.62 | 50.93 | 50.51 | 50.58 | 905,560 | -0.73(-1.41%) |
Oct 18, 2019 | 50.98 | 51.36 | 50.88 | 51.30 | 663,541 | +0.09(+0.17%) |
Oct 17, 2019 | 51.54 | 51.56 | 51.17 | 51.22 | 865,685 | +0.50(+0.99%) |
Oct 16, 2019 | 50.69 | 50.84 | 50.39 | 50.71 | 796,634 | +0.87(+1.75%) |
Oct 15, 2019 | 49.77 | 49.98 | 49.68 | 49.84 | 1,266,374 | -0.30(-0.60%) |
Oct 14, 2019 | 50.20 | 50.32 | 49.96 | 50.14 | 844,860 | -0.37(-0.73%) |
Oct 11, 2019 | 50.42 | 50.69 | 50.30 | 50.51 | 964,512 | -0.12(-0.24%) |
Oct 10, 2019 | 50.27 | 50.74 | 50.18 | 50.63 | 731,843 | -0.20(-0.39%) |
Oct 09, 2019 | 50.74 | 50.92 | 50.54 | 50.82 | 723,309 | +0.35(+0.69%) |
Oct 08, 2019 | 50.94 | 51.03 | 50.47 | 50.47 | 911,143 | -0.50(-0.97%) |
Oct 07, 2019 | 50.90 | 51.24 | 50.86 | 50.97 | 751,186 | +0.01(+0.02%) |
Oct 04, 2019 | 50.32 | 50.96 | 50.32 | 50.96 | 1,191,002 | +0.23(+0.45%) |
Oct 03, 2019 | 50.47 | 50.91 | 50.46 | 50.73 | 1,536,551 | +0.26(+0.52%) |
Oct 02, 2019 | 50.90 | 51.03 | 50.26 | 50.47 | 1,381,605 | -0.96(-1.88%) |