Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.86 | 52.23 | 51.73 | 52.00 | 42,768 | +0.06(+0.11%) |
Dec 30, 2019 | 52.44 | 52.44 | 51.92 | 51.94 | 67,087 | -0.48(-0.92%) |
Dec 27, 2019 | 52.83 | 52.83 | 52.31 | 52.43 | 85,435 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.05 | 52.59 | 52.99 | 68,413 | +0.62(+1.19%) |
Dec 24, 2019 | 52.30 | 52.57 | 52.08 | 52.37 | 27,197 | +0.11(+0.21%) |
Dec 23, 2019 | 52.22 | 52.26 | 51.92 | 52.26 | 116,016 | -0.01(-0.03%) |
Dec 20, 2019 | 52.64 | 52.64 | 52.17 | 52.28 | 93,938 | -0.45(-0.84%) |
Dec 19, 2019 | 52.72 | 52.85 | 52.47 | 52.72 | 106,650 | -0.10(-0.19%) |
Dec 18, 2019 | 52.70 | 52.99 | 52.61 | 52.82 | 158,519 | +0.21(+0.39%) |
Dec 17, 2019 | 52.45 | 52.65 | 52.31 | 52.61 | 86,932 | +0.53(+1.03%) |
Dec 16, 2019 | 51.69 | 52.21 | 51.55 | 52.08 | 154,743 | +1.23(+2.43%) |
Dec 13, 2019 | 51.43 | 51.62 | 50.77 | 50.84 | 177,865 | -0.28(-0.56%) |
Dec 12, 2019 | 50.40 | 51.26 | 50.40 | 51.13 | 103,079 | +0.75(+1.49%) |
Dec 11, 2019 | 50.09 | 50.43 | 50.02 | 50.38 | 36,376 | +0.48(+0.97%) |
Dec 10, 2019 | 49.75 | 50.08 | 49.75 | 49.89 | 47,604 | +0.10(+0.20%) |
Dec 09, 2019 | 50.30 | 50.37 | 49.78 | 49.79 | 71,762 | -0.45(-0.91%) |
Dec 06, 2019 | 50.60 | 50.68 | 50.24 | 50.25 | 139,946 | +0.37(+0.73%) |
Dec 05, 2019 | 49.42 | 49.88 | 49.42 | 49.88 | 113,220 | +0.84(+1.70%) |
Dec 04, 2019 | 49.43 | 49.43 | 48.97 | 49.05 | 40,121 | +0.08(+0.17%) |
Dec 03, 2019 | 48.88 | 49.07 | 48.40 | 48.96 | 53,060 | -0.35(-0.70%) |
Dec 02, 2019 | 49.62 | 49.62 | 49.18 | 49.31 | 27,054 | -0.07(-0.14%) |
Nov 29, 2019 | 49.34 | 49.47 | 49.27 | 49.38 | 34,481 | -0.31(-0.62%) |
Nov 27, 2019 | 49.38 | 49.72 | 49.24 | 49.68 | 49,952 | +0.68(+1.39%) |
Nov 26, 2019 | 48.96 | 49.05 | 48.68 | 49.00 | 45,712 | +0.17(+0.34%) |
Nov 25, 2019 | 48.46 | 49.01 | 48.44 | 48.83 | 69,284 | +0.42(+0.87%) |
Nov 22, 2019 | 48.44 | 48.44 | 48.17 | 48.41 | 33,166 | +0.09(+0.19%) |
Nov 21, 2019 | 47.84 | 48.32 | 47.84 | 48.32 | 54,357 | +0.27(+0.56%) |
Nov 20, 2019 | 48.33 | 48.33 | 47.79 | 48.05 | 40,580 | -0.52(-1.08%) |
Nov 19, 2019 | 48.73 | 48.78 | 48.31 | 48.58 | 25,670 | +0.59(+1.24%) |
Nov 18, 2019 | 48.22 | 48.33 | 47.97 | 47.98 | 91,702 | -0.23(-0.47%) |
Nov 15, 2019 | 48.20 | 48.37 | 48.14 | 48.21 | 29,121 | +0.27(+0.56%) |
Nov 14, 2019 | 48.26 | 48.26 | 47.86 | 47.94 | 32,669 | -0.56(-1.16%) |
Nov 13, 2019 | 48.62 | 48.71 | 48.28 | 48.51 | 52,152 | -0.49(-1.01%) |
Nov 12, 2019 | 49.03 | 49.18 | 48.76 | 49.00 | 64,533 | -0.18(-0.36%) |
Nov 11, 2019 | 49.00 | 49.19 | 48.70 | 49.18 | 78,820 | -0.67(-1.35%) |
Nov 08, 2019 | 49.81 | 49.93 | 49.51 | 49.85 | 40,548 | -0.27(-0.53%) |
Nov 07, 2019 | 49.66 | 50.32 | 49.46 | 50.12 | 158,648 | +1.27(+2.59%) |
Nov 06, 2019 | 49.29 | 49.29 | 48.72 | 48.85 | 58,149 | -0.39(-0.78%) |
Nov 05, 2019 | 49.58 | 49.58 | 49.12 | 49.24 | 97,769 | -0.27(-0.54%) |
Nov 04, 2019 | 48.72 | 49.54 | 48.72 | 49.51 | 98,459 | +1.52(+3.17%) |
Nov 01, 2019 | 47.72 | 48.19 | 47.68 | 47.98 | 40,548 | +0.73(+1.55%) |
Oct 31, 2019 | 47.19 | 47.29 | 46.98 | 47.25 | 28,212 | -0.13(-0.27%) |
Oct 30, 2019 | 47.17 | 47.45 | 46.98 | 47.38 | 37,373 | +0.05(+0.10%) |
Oct 29, 2019 | 47.49 | 47.49 | 47.22 | 47.33 | 37,086 | -0.91(-1.89%) |
Oct 28, 2019 | 47.72 | 48.38 | 47.63 | 48.24 | 74,701 | +1.13(+2.39%) |
Oct 25, 2019 | 46.52 | 47.24 | 46.52 | 47.11 | 45,502 | +0.65(+1.40%) |
Oct 24, 2019 | 46.34 | 46.46 | 46.34 | 46.46 | 13,120 | -0.01(-0.02%) |
Oct 23, 2019 | 46.45 | 46.59 | 46.26 | 46.47 | 33,767 | -0.12(-0.25%) |
Oct 22, 2019 | 46.98 | 47.12 | 46.59 | 46.59 | 18,810 | -0.53(-1.13%) |
Oct 21, 2019 | 46.95 | 47.16 | 46.95 | 47.12 | 10,040 | +0.56(+1.21%) |
Oct 18, 2019 | 47.23 | 47.24 | 46.52 | 46.56 | 15,875 | -0.87(-1.83%) |
Oct 17, 2019 | 47.62 | 47.70 | 47.43 | 47.43 | 23,514 | -0.04(-0.08%) |
Oct 16, 2019 | 47.05 | 47.47 | 47.02 | 47.47 | 48,043 | +0.25(+0.52%) |
Oct 15, 2019 | 46.84 | 47.35 | 46.84 | 47.22 | 62,464 | +0.41(+0.89%) |
Oct 14, 2019 | 46.92 | 46.98 | 46.80 | 46.81 | 34,940 | -0.02(-0.04%) |
Oct 11, 2019 | 46.60 | 47.38 | 46.53 | 46.83 | 98,994 | +0.43(+0.93%) |
Oct 10, 2019 | 45.71 | 46.54 | 45.71 | 46.40 | 37,929 | +0.97(+2.14%) |
Oct 09, 2019 | 45.13 | 45.65 | 45.13 | 45.42 | 39,306 | +0.54(+1.20%) |
Oct 08, 2019 | 45.00 | 45.15 | 44.62 | 44.88 | 77,035 | -0.77(-1.68%) |
Oct 07, 2019 | 45.93 | 45.98 | 45.58 | 45.65 | 23,418 | -0.32(-0.69%) |
Oct 04, 2019 | 46.02 | 46.11 | 45.75 | 45.97 | 30,133 | +0.15(+0.32%) |
Oct 03, 2019 | 45.14 | 45.95 | 45.08 | 45.82 | 41,999 | +0.81(+1.80%) |
Oct 02, 2019 | 44.65 | 45.05 | 44.62 | 45.01 | 48,567 | +0.05(+0.11%) |