Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.96 | 50.96 | 50.93 | 50.96 | 316 | -0.25(-0.48%) |
Dec 30, 2019 | 50.97 | 51.32 | 50.97 | 51.21 | 4,126 | +0.06(+0.12%) |
Dec 27, 2019 | 51.15 | 51.15 | 51.15 | 51.15 | 210 | -0.07(-0.13%) |
Dec 26, 2019 | 50.87 | 51.21 | 50.87 | 51.21 | 1,132 | +0.17(+0.34%) |
Dec 24, 2019 | 51.04 | 51.04 | 51.04 | 51.04 | 105 | -0.01(-0.03%) |
Dec 23, 2019 | 50.96 | 51.13 | 50.96 | 51.05 | 2,540 | +0.08(+0.16%) |
Dec 20, 2019 | 50.97 | 50.97 | 50.97 | 50.97 | 105 | +0.21(+0.42%) |
Dec 19, 2019 | 50.73 | 50.76 | 50.49 | 50.76 | 410 | +0.22(+0.43%) |
Dec 18, 2019 | 50.67 | 50.67 | 50.54 | 50.54 | 753 | -0.10(-0.20%) |
Dec 17, 2019 | 50.58 | 50.64 | 50.58 | 50.64 | 207 | +0.14(+0.27%) |
Dec 16, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 38 | +0.35(+0.70%) |
Dec 13, 2019 | 50.60 | 50.60 | 50.15 | 50.15 | 105 | -0.35(-0.70%) |
Dec 12, 2019 | 50.51 | 50.51 | 50.35 | 50.51 | 134 | +0.70(+1.41%) |
Dec 11, 2019 | 49.81 | 49.81 | 49.81 | 49.81 | 0 | +0.21(+0.42%) |
Dec 10, 2019 | 49.22 | 49.69 | 49.22 | 49.60 | 657 | +0.01(+0.02%) |
Dec 09, 2019 | 49.59 | 49.59 | 49.59 | 49.59 | 73 | -0.28(-0.57%) |
Dec 06, 2019 | 49.66 | 50.02 | 49.66 | 49.87 | 1,798 | +0.52(+1.05%) |
Dec 05, 2019 | 49.31 | 49.37 | 49.31 | 49.35 | 838 | +0.11(+0.23%) |
Dec 04, 2019 | 49.28 | 49.40 | 49.24 | 49.24 | 1,079 | +0.38(+0.77%) |
Dec 03, 2019 | 48.60 | 48.86 | 48.60 | 48.86 | 382 | -0.41(-0.82%) |
Dec 02, 2019 | 49.27 | 49.27 | 49.27 | 49.27 | 2 | -0.40(-0.80%) |
Nov 29, 2019 | 49.67 | 49.67 | 49.67 | 49.67 | 105 | -0.65(-1.29%) |
Nov 27, 2019 | 49.99 | 50.31 | 49.99 | 50.31 | 846 | +0.50(+1.01%) |
Nov 26, 2019 | 49.81 | 49.81 | 49.81 | 49.81 | 110 | +0.23(+0.47%) |
Nov 25, 2019 | 49.59 | 49.59 | 49.57 | 49.57 | 1,060 | +0.62(+1.27%) |
Nov 22, 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 105 | +0.09(+0.19%) |
Nov 21, 2019 | 49.00 | 49.07 | 48.86 | 48.86 | 2,774 | -0.35(-0.70%) |
Nov 20, 2019 | 49.13 | 49.21 | 49.13 | 49.20 | 615 | -0.08(-0.17%) |
Nov 19, 2019 | 49.23 | 49.29 | 49.23 | 49.29 | 382 | +0.02(+0.05%) |
Nov 18, 2019 | 49.34 | 49.38 | 49.26 | 49.26 | 911 | -0.08(-0.16%) |
Nov 15, 2019 | 49.24 | 49.42 | 49.24 | 49.34 | 1,057 | +0.18(+0.37%) |
Nov 14, 2019 | 49.24 | 49.24 | 49.16 | 49.16 | 238 | +0.28(+0.58%) |
Nov 13, 2019 | 48.74 | 48.97 | 48.74 | 48.88 | 1,521 | -0.31(-0.63%) |
Nov 12, 2019 | 49.22 | 49.24 | 49.18 | 49.18 | 541 | +0.10(+0.19%) |
Nov 11, 2019 | 49.01 | 49.09 | 49.00 | 49.09 | 1,588 | -0.14(-0.28%) |
Nov 08, 2019 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.08(+0.16%) |
Nov 07, 2019 | 49.37 | 49.37 | 48.94 | 49.15 | 823 | +0.27(+0.56%) |
Nov 06, 2019 | 48.88 | 48.96 | 48.84 | 48.88 | 2,780 | -0.22(-0.46%) |
Nov 05, 2019 | 49.15 | 49.16 | 49.10 | 49.10 | 1,864 | -0.05(-0.10%) |
Nov 04, 2019 | 49.02 | 49.15 | 49.02 | 49.15 | 568 | +0.46(+0.95%) |
Nov 01, 2019 | 48.69 | 48.69 | 48.69 | 48.69 | 105 | +0.78(+1.64%) |
Oct 31, 2019 | 47.95 | 47.95 | 47.77 | 47.90 | 816 | -0.34(-0.71%) |
Oct 30, 2019 | 48.11 | 48.25 | 48.00 | 48.25 | 1,965 | -0.39(-0.81%) |
Oct 29, 2019 | 48.58 | 48.74 | 48.58 | 48.64 | 487 | +0.31(+0.65%) |
Oct 28, 2019 | 48.43 | 48.44 | 48.33 | 48.33 | 858 | +0.30(+0.62%) |
Oct 25, 2019 | 47.47 | 48.06 | 47.47 | 48.03 | 1,269 | +0.28(+0.59%) |
Oct 24, 2019 | 47.57 | 47.75 | 47.57 | 47.75 | 430 | +0.26(+0.55%) |
Oct 23, 2019 | 47.52 | 47.55 | 47.49 | 47.49 | 1,491 | -0.14(-0.30%) |
Oct 22, 2019 | 47.63 | 47.63 | 47.63 | 47.63 | 104 | +0.00(+0.00%) |
Oct 21, 2019 | 47.59 | 47.69 | 47.59 | 47.63 | 1,220 | +0.20(+0.42%) |
Oct 18, 2019 | 47.43 | 47.43 | 47.43 | 47.43 | 105 | -0.03(-0.07%) |
Oct 17, 2019 | 47.46 | 47.46 | 47.46 | 47.46 | 131 | +0.59(+1.26%) |
Oct 16, 2019 | 47.11 | 47.12 | 46.87 | 46.87 | 2,806 | -0.25(-0.53%) |
Oct 15, 2019 | 47.18 | 47.18 | 47.10 | 47.12 | 1,218 | +0.60(+1.29%) |
Oct 14, 2019 | 46.62 | 46.62 | 46.52 | 46.52 | 855 | -0.41(-0.88%) |
Oct 11, 2019 | 47.01 | 47.26 | 46.93 | 46.93 | 5,078 | +0.99(+2.15%) |
Oct 10, 2019 | 46.09 | 46.09 | 45.95 | 45.95 | 939 | +0.10(+0.22%) |
Oct 09, 2019 | 45.75 | 45.86 | 45.75 | 45.85 | 1,158 | +0.47(+1.04%) |
Oct 08, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 108 | -0.70(-1.52%) |
Oct 07, 2019 | 46.19 | 46.19 | 46.08 | 46.08 | 238 | -0.26(-0.57%) |
Oct 04, 2019 | 46.13 | 46.34 | 46.13 | 46.34 | 423 | +0.51(+1.11%) |
Oct 03, 2019 | 45.83 | 45.83 | 45.83 | 45.83 | 201 | +0.27(+0.60%) |
Oct 02, 2019 | 45.73 | 45.73 | 45.47 | 45.56 | 1,700 | -0.70(-1.52%) |