Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.75 | 51.11 | 50.64 | 50.88 | 214,900 | +0.13(+0.26%) |
Dec 30, 2019 | 50.80 | 51.28 | 50.57 | 50.75 | 179,884 | +0.13(+0.26%) |
Dec 27, 2019 | 51.28 | 51.35 | 50.43 | 50.62 | 149,500 | -0.59(-1.15%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.89 | 51.21 | 127,379 | +0.04(+0.08%) |
Dec 24, 2019 | 50.94 | 51.17 | 50.64 | 51.17 | 155,500 | +0.38(+0.75%) |
Dec 23, 2019 | 51.13 | 51.13 | 50.37 | 50.79 | 167,973 | -0.34(-0.66%) |
Dec 20, 2019 | 50.93 | 51.20 | 50.35 | 51.13 | 545,400 | +0.28(+0.55%) |
Dec 19, 2019 | 50.91 | 51.45 | 50.72 | 50.85 | 407,241 | +0.61(+1.21%) |
Dec 18, 2019 | 50.30 | 50.37 | 49.36 | 50.24 | 385,328 | +0.19(+0.38%) |
Dec 17, 2019 | 50.66 | 51.00 | 50.03 | 50.05 | 329,455 | -0.54(-1.07%) |
Dec 16, 2019 | 51.18 | 51.29 | 50.45 | 50.59 | 341,842 | -0.04(-0.08%) |
Dec 13, 2019 | 51.37 | 51.80 | 50.57 | 50.63 | 190,400 | -1.04(-2.01%) |
Dec 12, 2019 | 51.19 | 52.17 | 50.84 | 51.67 | 319,945 | +0.74(+1.45%) |
Dec 11, 2019 | 50.73 | 51.16 | 50.15 | 50.93 | 491,372 | +0.27(+0.53%) |
Dec 10, 2019 | 49.95 | 50.70 | 49.83 | 50.66 | 325,637 | +0.71(+1.42%) |
Dec 09, 2019 | 49.72 | 50.47 | 49.52 | 49.95 | 594,913 | +0.20(+0.40%) |
Dec 06, 2019 | 48.65 | 49.79 | 48.65 | 49.75 | 427,900 | +1.24(+2.56%) |
Dec 05, 2019 | 48.22 | 48.64 | 48.02 | 48.51 | 219,428 | +0.36(+0.75%) |
Dec 04, 2019 | 47.72 | 48.15 | 47.58 | 48.15 | 304,137 | +0.72(+1.52%) |
Dec 03, 2019 | 47.06 | 47.48 | 46.83 | 47.43 | 303,144 | -0.03(-0.06%) |
Dec 02, 2019 | 47.84 | 48.46 | 47.38 | 47.46 | 374,323 | -0.32(-0.67%) |
Nov 29, 2019 | 48.07 | 48.23 | 47.64 | 47.78 | 324,000 | -0.54(-1.12%) |
Nov 27, 2019 | 48.71 | 48.89 | 48.27 | 48.32 | 164,300 | -0.43(-0.88%) |
Nov 26, 2019 | 49.00 | 49.14 | 48.33 | 48.75 | 378,402 | -0.30(-0.61%) |
Nov 25, 2019 | 47.72 | 49.56 | 47.71 | 49.05 | 387,432 | +1.49(+3.13%) |
Nov 22, 2019 | 47.59 | 47.73 | 47.18 | 47.56 | 170,200 | +0.01(+0.02%) |
Nov 21, 2019 | 47.64 | 47.83 | 47.38 | 47.55 | 201,391 | +0.00(+0.00%) |
Nov 20, 2019 | 46.68 | 47.79 | 45.54 | 47.55 | 298,161 | +0.54(+1.15%) |
Nov 19, 2019 | 47.56 | 47.95 | 46.74 | 47.01 | 214,643 | -0.37(-0.78%) |
Nov 18, 2019 | 47.43 | 47.66 | 46.85 | 47.38 | 310,414 | -0.22(-0.46%) |
Nov 15, 2019 | 48.03 | 48.37 | 47.37 | 47.60 | 234,100 | -0.16(-0.34%) |
Nov 14, 2019 | 46.94 | 47.78 | 46.94 | 47.76 | 252,340 | +0.80(+1.70%) |
Nov 13, 2019 | 47.26 | 47.61 | 46.68 | 46.96 | 391,734 | -0.71(-1.49%) |
Nov 12, 2019 | 46.57 | 47.67 | 46.51 | 47.67 | 289,417 | +1.13(+2.43%) |
Nov 11, 2019 | 45.99 | 46.55 | 45.63 | 46.54 | 251,047 | +0.17(+0.37%) |
Nov 08, 2019 | 45.88 | 47.12 | 45.79 | 46.37 | 627,400 | +0.57(+1.24%) |
Nov 07, 2019 | 46.64 | 46.64 | 45.76 | 45.80 | 543,611 | -0.40(-0.87%) |
Nov 06, 2019 | 46.08 | 46.62 | 45.71 | 46.20 | 738,041 | +0.12(+0.26%) |
Nov 05, 2019 | 47.18 | 47.33 | 45.68 | 46.08 | 469,658 | -1.01(-2.14%) |
Nov 04, 2019 | 47.05 | 48.14 | 46.83 | 47.09 | 479,695 | +0.50(+1.07%) |
Nov 01, 2019 | 45.87 | 46.66 | 45.15 | 46.59 | 802,100 | +1.05(+2.31%) |
Oct 31, 2019 | 47.11 | 48.03 | 45.34 | 45.54 | 843,127 | +2.85(+6.68%) |
Oct 30, 2019 | 42.57 | 43.26 | 42.05 | 42.69 | 276,830 | +0.17(+0.40%) |
Oct 29, 2019 | 42.42 | 42.81 | 42.41 | 42.52 | 268,860 | +0.12(+0.28%) |
Oct 28, 2019 | 42.82 | 43.17 | 42.38 | 42.40 | 224,245 | -0.31(-0.73%) |
Oct 25, 2019 | 42.20 | 42.87 | 42.20 | 42.71 | 163,200 | +0.39(+0.92%) |
Oct 24, 2019 | 42.31 | 42.43 | 41.65 | 42.32 | 210,178 | +0.37(+0.88%) |
Oct 23, 2019 | 41.48 | 42.05 | 41.23 | 41.95 | 185,074 | +0.47(+1.13%) |
Oct 22, 2019 | 41.56 | 41.83 | 41.12 | 41.48 | 201,938 | +0.15(+0.36%) |
Oct 21, 2019 | 41.39 | 41.94 | 41.30 | 41.33 | 192,758 | +0.42(+1.03%) |
Oct 18, 2019 | 40.01 | 41.14 | 40.01 | 40.91 | 228,000 | +0.61(+1.51%) |
Oct 17, 2019 | 39.51 | 40.56 | 39.51 | 40.30 | 186,139 | +1.09(+2.78%) |
Oct 16, 2019 | 39.17 | 39.84 | 39.17 | 39.21 | 190,038 | -0.20(-0.51%) |
Oct 15, 2019 | 38.73 | 39.44 | 38.47 | 39.41 | 164,094 | +0.74(+1.91%) |
Oct 14, 2019 | 38.55 | 38.79 | 38.06 | 38.67 | 177,486 | -0.01(-0.03%) |
Oct 11, 2019 | 38.79 | 39.57 | 38.50 | 38.68 | 451,900 | +0.61(+1.60%) |
Oct 10, 2019 | 37.18 | 38.23 | 37.00 | 38.07 | 299,547 | +1.07(+2.89%) |
Oct 09, 2019 | 37.22 | 37.22 | 36.52 | 37.00 | 397,281 | +0.20(+0.54%) |
Oct 08, 2019 | 37.92 | 37.92 | 36.71 | 36.80 | 186,765 | -1.58(-4.12%) |
Oct 07, 2019 | 39.02 | 39.02 | 38.35 | 38.38 | 371,139 | -0.91(-2.32%) |
Oct 04, 2019 | 38.82 | 39.29 | 38.77 | 39.29 | 144,100 | +0.41(+1.05%) |
Oct 03, 2019 | 38.73 | 39.06 | 38.18 | 38.88 | 140,935 | -0.13(-0.33%) |
Oct 02, 2019 | 38.72 | 39.02 | 38.33 | 39.01 | 272,216 | -0.09(-0.23%) |