Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.56 | 51.09 | 50.14 | 50.51 | 42,950 | -0.16(-0.31%) |
Dec 30, 2019 | 50.73 | 50.88 | 50.15 | 50.67 | 38,893 | -0.08(-0.16%) |
Dec 27, 2019 | 51.04 | 51.08 | 50.51 | 50.75 | 43,111 | -0.22(-0.43%) |
Dec 26, 2019 | 50.77 | 51.40 | 50.48 | 50.97 | 33,571 | +0.23(+0.45%) |
Dec 24, 2019 | 50.53 | 50.94 | 50.10 | 50.74 | 21,000 | +0.09(+0.18%) |
Dec 23, 2019 | 50.15 | 50.69 | 49.08 | 50.65 | 71,732 | +0.36(+0.71%) |
Dec 20, 2019 | 50.60 | 50.61 | 49.62 | 50.30 | 140,844 | -0.27(-0.53%) |
Dec 19, 2019 | 49.77 | 50.56 | 49.46 | 50.56 | 165,646 | +0.68(+1.37%) |
Dec 18, 2019 | 49.27 | 50.03 | 48.80 | 49.88 | 84,609 | +0.66(+1.35%) |
Dec 17, 2019 | 49.40 | 49.42 | 48.68 | 49.22 | 76,561 | +0.10(+0.20%) |
Dec 16, 2019 | 49.04 | 49.49 | 48.79 | 49.12 | 67,411 | +0.19(+0.38%) |
Dec 13, 2019 | 48.73 | 49.03 | 48.33 | 48.93 | 184,763 | +0.14(+0.28%) |
Dec 12, 2019 | 48.40 | 49.17 | 48.40 | 48.79 | 65,282 | +0.26(+0.53%) |
Dec 11, 2019 | 47.69 | 48.60 | 47.58 | 48.53 | 63,725 | +0.81(+1.70%) |
Dec 10, 2019 | 47.65 | 48.34 | 47.63 | 47.72 | 43,884 | +0.14(+0.29%) |
Dec 09, 2019 | 47.72 | 48.21 | 47.44 | 47.58 | 67,516 | -0.26(-0.54%) |
Dec 06, 2019 | 48.43 | 48.52 | 47.54 | 47.84 | 60,578 | -0.21(-0.43%) |
Dec 05, 2019 | 47.87 | 48.34 | 47.62 | 48.05 | 49,809 | +0.07(+0.14%) |
Dec 04, 2019 | 49.09 | 49.32 | 47.90 | 47.98 | 68,917 | -0.94(-1.92%) |
Dec 03, 2019 | 48.38 | 48.94 | 48.08 | 48.92 | 44,160 | +0.06(+0.12%) |
Dec 02, 2019 | 50.23 | 50.23 | 48.20 | 48.86 | 76,656 | -1.76(-3.48%) |
Nov 29, 2019 | 50.27 | 50.85 | 50.13 | 50.62 | 43,111 | +0.09(+0.18%) |
Nov 27, 2019 | 49.86 | 53.38 | 46.69 | 50.53 | 85,112 | +0.89(+1.80%) |
Nov 26, 2019 | 49.68 | 50.49 | 49.37 | 49.64 | 147,377 | +0.12(+0.24%) |
Nov 25, 2019 | 47.78 | 49.78 | 47.78 | 49.52 | 77,076 | +1.98(+4.17%) |
Nov 22, 2019 | 47.70 | 48.23 | 47.44 | 47.54 | 50,481 | -0.12(-0.25%) |
Nov 21, 2019 | 47.83 | 48.12 | 47.36 | 47.66 | 98,736 | -0.09(-0.19%) |
Nov 20, 2019 | 47.59 | 48.28 | 47.14 | 47.75 | 136,549 | -0.02(-0.04%) |
Nov 19, 2019 | 48.15 | 48.27 | 47.67 | 47.77 | 53,270 | -0.33(-0.68%) |
Nov 18, 2019 | 48.37 | 48.46 | 47.41 | 48.10 | 43,723 | -0.26(-0.53%) |
Nov 15, 2019 | 48.45 | 48.82 | 47.54 | 48.35 | 36,952 | +0.11(+0.23%) |
Nov 14, 2019 | 47.73 | 48.52 | 47.57 | 48.24 | 46,015 | +0.52(+1.10%) |
Nov 13, 2019 | 47.44 | 48.05 | 47.42 | 47.72 | 40,065 | +0.12(+0.25%) |
Nov 12, 2019 | 47.74 | 47.92 | 47.54 | 47.60 | 20,689 | -0.05(-0.10%) |
Nov 11, 2019 | 47.47 | 48.22 | 47.42 | 47.65 | 66,792 | +0.01(+0.02%) |
Nov 08, 2019 | 47.59 | 47.90 | 47.17 | 47.64 | 20,798 | +0.00(+0.00%) |
Nov 07, 2019 | 47.81 | 47.95 | 47.43 | 47.64 | 29,126 | +0.10(+0.21%) |
Nov 06, 2019 | 47.56 | 47.89 | 47.39 | 47.54 | 27,417 | -0.15(-0.31%) |
Nov 05, 2019 | 47.58 | 47.90 | 47.01 | 47.69 | 143,960 | +0.29(+0.61%) |
Nov 04, 2019 | 47.32 | 47.56 | 47.05 | 47.40 | 26,220 | +0.26(+0.55%) |
Nov 01, 2019 | 46.11 | 47.26 | 46.11 | 47.15 | 55,025 | +1.11(+2.41%) |
Oct 31, 2019 | 46.00 | 47.15 | 45.90 | 46.04 | 65,731 | +0.04(+0.09%) |
Oct 30, 2019 | 44.69 | 46.00 | 44.49 | 46.00 | 191,764 | +1.40(+3.13%) |
Oct 29, 2019 | 44.43 | 44.98 | 44.22 | 44.60 | 126,026 | +0.12(+0.27%) |
Oct 28, 2019 | 44.65 | 44.77 | 44.09 | 44.48 | 33,914 | -0.04(-0.09%) |
Oct 25, 2019 | 44.49 | 44.71 | 44.07 | 44.52 | 27,966 | -0.03(-0.07%) |
Oct 24, 2019 | 44.15 | 44.72 | 44.12 | 44.55 | 36,508 | +0.42(+0.94%) |
Oct 23, 2019 | 44.07 | 44.46 | 43.85 | 44.13 | 22,053 | +0.02(+0.04%) |
Oct 22, 2019 | 44.65 | 44.99 | 44.01 | 44.11 | 33,409 | -0.48(-1.07%) |
Oct 21, 2019 | 44.62 | 44.68 | 44.37 | 44.59 | 72,328 | +0.24(+0.54%) |
Oct 18, 2019 | 44.45 | 44.57 | 43.92 | 44.35 | 108,031 | -0.28(-0.62%) |
Oct 17, 2019 | 44.52 | 44.82 | 44.14 | 44.63 | 85,483 | +0.24(+0.54%) |
Oct 16, 2019 | 44.89 | 44.89 | 44.08 | 44.39 | 24,498 | -0.57(-1.28%) |
Oct 15, 2019 | 45.26 | 45.45 | 44.84 | 44.97 | 18,257 | -0.11(-0.24%) |
Oct 14, 2019 | 45.06 | 45.45 | 44.21 | 45.08 | 28,092 | -0.16(-0.35%) |
Oct 11, 2019 | 45.37 | 45.92 | 45.10 | 45.23 | 30,390 | +0.22(+0.48%) |
Oct 10, 2019 | 45.46 | 45.89 | 44.91 | 45.02 | 36,931 | -0.38(-0.83%) |
Oct 09, 2019 | 44.97 | 45.63 | 44.92 | 45.39 | 66,328 | +0.52(+1.17%) |
Oct 08, 2019 | 45.25 | 45.77 | 44.58 | 44.87 | 72,862 | -0.73(-1.61%) |
Oct 07, 2019 | 44.93 | 45.69 | 44.81 | 45.60 | 56,038 | +0.32(+0.70%) |
Oct 04, 2019 | 44.94 | 45.78 | 44.94 | 45.28 | 51,390 | +0.30(+0.66%) |
Oct 03, 2019 | 44.56 | 45.20 | 44.43 | 44.99 | 44,401 | +0.42(+0.93%) |
Oct 02, 2019 | 44.81 | 45.12 | 44.09 | 44.57 | 48,872 | -0.43(-0.95%) |