Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.30 | 49.50 | 48.99 | 49.05 | 99,200 | +0.19(+0.39%) |
Dec 30, 2019 | 48.82 | 48.95 | 48.77 | 48.86 | 41,351 | +0.20(+0.41%) |
Dec 27, 2019 | 48.70 | 48.96 | 48.65 | 48.66 | 38,500 | -0.12(-0.24%) |
Dec 26, 2019 | 48.59 | 48.82 | 48.48 | 48.78 | 54,012 | +0.77(+1.60%) |
Dec 24, 2019 | 47.46 | 48.02 | 47.46 | 48.01 | 44,400 | +0.95(+2.02%) |
Dec 23, 2019 | 46.82 | 47.09 | 46.82 | 47.06 | 30,226 | +0.51(+1.09%) |
Dec 20, 2019 | 46.70 | 46.75 | 46.45 | 46.55 | 8,900 | -0.13(-0.28%) |
Dec 19, 2019 | 46.43 | 46.82 | 46.43 | 46.68 | 15,825 | +0.22(+0.48%) |
Dec 18, 2019 | 46.40 | 46.62 | 46.36 | 46.46 | 18,320 | -0.00(-0.01%) |
Dec 17, 2019 | 46.49 | 46.59 | 46.40 | 46.47 | 12,450 | -0.06(-0.13%) |
Dec 16, 2019 | 46.60 | 46.68 | 46.37 | 46.52 | 34,852 | +0.02(+0.03%) |
Dec 13, 2019 | 46.25 | 46.58 | 45.86 | 46.51 | 18,100 | +0.39(+0.85%) |
Dec 12, 2019 | 47.04 | 47.07 | 45.73 | 46.12 | 76,806 | -0.30(-0.65%) |
Dec 11, 2019 | 45.97 | 46.65 | 45.94 | 46.42 | 48,752 | +0.61(+1.33%) |
Dec 10, 2019 | 46.00 | 46.00 | 45.68 | 45.81 | 11,189 | +0.26(+0.58%) |
Dec 09, 2019 | 45.67 | 45.70 | 45.45 | 45.55 | 8,261 | -0.02(-0.05%) |
Dec 06, 2019 | 45.70 | 45.70 | 45.44 | 45.57 | 56,900 | -0.95(-2.04%) |
Dec 05, 2019 | 46.45 | 46.79 | 46.41 | 46.52 | 78,062 | +0.01(+0.02%) |
Dec 04, 2019 | 46.68 | 46.72 | 46.31 | 46.51 | 50,312 | -0.16(-0.33%) |
Dec 03, 2019 | 46.64 | 46.99 | 46.60 | 46.67 | 119,053 | +0.89(+1.93%) |
Dec 02, 2019 | 45.49 | 45.92 | 45.45 | 45.78 | 40,443 | -0.06(-0.13%) |
Nov 29, 2019 | 45.34 | 45.99 | 45.34 | 45.84 | 15,200 | +0.51(+1.13%) |
Nov 27, 2019 | 45.29 | 45.42 | 45.24 | 45.33 | 23,000 | -0.50(-1.09%) |
Nov 26, 2019 | 45.26 | 45.83 | 45.02 | 45.83 | 65,146 | +0.48(+1.06%) |
Nov 25, 2019 | 45.48 | 45.67 | 45.31 | 45.35 | 39,217 | -0.48(-1.06%) |
Nov 22, 2019 | 46.21 | 46.23 | 45.80 | 45.83 | 16,400 | -0.13(-0.29%) |
Nov 21, 2019 | 46.25 | 46.31 | 45.84 | 45.97 | 44,994 | -0.51(-1.10%) |
Nov 20, 2019 | 46.35 | 46.64 | 46.07 | 46.48 | 23,270 | +0.01(+0.02%) |
Nov 19, 2019 | 46.08 | 46.63 | 46.07 | 46.47 | 22,268 | +0.08(+0.17%) |
Nov 18, 2019 | 46.25 | 46.50 | 46.17 | 46.39 | 51,107 | +0.28(+0.61%) |
Nov 15, 2019 | 46.02 | 46.24 | 46.00 | 46.11 | 33,200 | -0.24(-0.51%) |
Nov 14, 2019 | 46.27 | 46.57 | 46.02 | 46.35 | 65,383 | +0.38(+0.82%) |
Nov 13, 2019 | 45.85 | 46.14 | 45.77 | 45.97 | 56,598 | +0.36(+0.79%) |
Nov 12, 2019 | 45.40 | 45.70 | 44.83 | 45.61 | 60,295 | +0.22(+0.48%) |
Nov 11, 2019 | 45.74 | 45.86 | 44.95 | 45.39 | 59,493 | -0.25(-0.55%) |
Nov 08, 2019 | 45.77 | 46.25 | 45.62 | 45.64 | 73,800 | -0.58(-1.25%) |
Nov 07, 2019 | 47.44 | 47.49 | 45.75 | 46.22 | 167,072 | -1.54(-3.22%) |
Nov 06, 2019 | 47.53 | 47.94 | 47.42 | 47.76 | 48,748 | +0.43(+0.91%) |
Nov 05, 2019 | 47.90 | 48.02 | 47.00 | 47.33 | 94,564 | -1.59(-3.25%) |
Nov 04, 2019 | 49.02 | 49.13 | 48.68 | 48.92 | 50,533 | -0.30(-0.61%) |
Nov 01, 2019 | 48.96 | 49.50 | 48.85 | 49.22 | 115,600 | +0.11(+0.22%) |
Oct 31, 2019 | 48.81 | 49.30 | 48.81 | 49.11 | 71,798 | +0.96(+1.99%) |
Oct 30, 2019 | 47.84 | 48.16 | 47.19 | 48.15 | 77,456 | +0.49(+1.03%) |
Oct 29, 2019 | 47.52 | 47.88 | 47.34 | 47.66 | 29,315 | -0.26(-0.54%) |
Oct 28, 2019 | 48.34 | 48.34 | 47.76 | 47.92 | 61,831 | -0.85(-1.74%) |
Oct 25, 2019 | 49.40 | 49.41 | 48.52 | 48.77 | 73,700 | +0.21(+0.43%) |
Oct 24, 2019 | 48.20 | 48.66 | 48.16 | 48.56 | 50,767 | +0.67(+1.40%) |
Oct 23, 2019 | 47.90 | 48.17 | 47.87 | 47.89 | 28,337 | +0.27(+0.57%) |
Oct 22, 2019 | 47.58 | 47.70 | 47.35 | 47.62 | 40,168 | +0.25(+0.53%) |
Oct 21, 2019 | 48.04 | 48.04 | 47.25 | 47.37 | 46,442 | -0.49(-1.02%) |
Oct 18, 2019 | 47.92 | 48.01 | 47.80 | 47.86 | 19,100 | -0.07(-0.15%) |
Oct 17, 2019 | 47.88 | 48.23 | 47.86 | 47.93 | 23,088 | +0.15(+0.31%) |
Oct 16, 2019 | 47.65 | 47.90 | 47.41 | 47.78 | 44,411 | +0.50(+1.06%) |
Oct 15, 2019 | 47.74 | 47.76 | 47.06 | 47.28 | 45,284 | -0.72(-1.50%) |
Oct 14, 2019 | 47.87 | 48.11 | 47.85 | 48.00 | 33,246 | +0.41(+0.86%) |
Oct 11, 2019 | 47.55 | 47.68 | 46.85 | 47.59 | 210,400 | -0.55(-1.14%) |
Oct 10, 2019 | 48.71 | 48.71 | 48.01 | 48.14 | 108,167 | -0.89(-1.82%) |
Oct 09, 2019 | 49.15 | 49.35 | 48.78 | 49.03 | 58,844 | +0.02(+0.04%) |
Oct 08, 2019 | 49.07 | 49.21 | 48.52 | 49.01 | 152,009 | +0.90(+1.87%) |
Oct 07, 2019 | 48.43 | 48.87 | 47.82 | 48.11 | 62,045 | -0.84(-1.72%) |
Oct 04, 2019 | 48.64 | 49.18 | 48.48 | 48.95 | 73,500 | +0.00(+0.01%) |
Oct 03, 2019 | 48.60 | 49.85 | 48.56 | 48.95 | 118,646 | +0.37(+0.75%) |
Oct 02, 2019 | 48.24 | 48.93 | 48.01 | 48.58 | 104,560 | +1.13(+2.38%) |