Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.40 | 52.60 | 52.36 | 52.60 | 522 | +0.18(+0.33%) |
Dec 30, 2019 | 52.76 | 52.76 | 52.40 | 52.42 | 1,074 | -0.51(-0.96%) |
Dec 27, 2019 | 53.10 | 53.11 | 52.93 | 52.93 | 8,981 | +0.06(+0.12%) |
Dec 26, 2019 | 52.79 | 52.88 | 52.77 | 52.87 | 2,352 | +0.08(+0.16%) |
Dec 24, 2019 | 52.78 | 52.78 | 52.78 | 76 | +0.00(+0.00%) | |
Dec 23, 2019 | 52.68 | 52.82 | 52.68 | 52.78 | 1,105 | +0.14(+0.28%) |
Dec 20, 2019 | 52.79 | 52.79 | 52.64 | 52.64 | 1,879 | +0.07(+0.14%) |
Dec 19, 2019 | 52.38 | 52.58 | 52.38 | 52.57 | 2,893 | +0.24(+0.46%) |
Dec 18, 2019 | 52.29 | 52.33 | 52.29 | 52.33 | 3,388 | -0.00(-0.01%) |
Dec 17, 2019 | 52.18 | 52.41 | 52.18 | 52.33 | 1,641 | +0.20(+0.38%) |
Dec 16, 2019 | 52.04 | 52.25 | 52.04 | 52.13 | 2,813 | +0.56(+1.09%) |
Dec 13, 2019 | 51.71 | 51.73 | 51.57 | 51.57 | 3,237 | -0.08(-0.16%) |
Dec 12, 2019 | 50.71 | 51.66 | 50.71 | 51.65 | 2,850 | +0.83(+1.63%) |
Dec 11, 2019 | 50.70 | 50.89 | 50.60 | 50.83 | 987 | +0.49(+0.97%) |
Dec 10, 2019 | 50.47 | 50.47 | 50.34 | 50.34 | 1,220 | +0.04(+0.07%) |
Dec 09, 2019 | 50.55 | 50.55 | 50.30 | 50.30 | 3,549 | -0.40(-0.78%) |
Dec 06, 2019 | 50.67 | 50.72 | 50.66 | 50.70 | 627 | +0.59(+1.18%) |
Dec 05, 2019 | 50.24 | 50.24 | 50.08 | 50.11 | 726 | -0.14(-0.28%) |
Dec 04, 2019 | 50.38 | 50.38 | 50.25 | 50.25 | 868 | +0.38(+0.76%) |
Dec 03, 2019 | 49.69 | 49.87 | 49.69 | 49.87 | 272 | -0.13(-0.26%) |
Dec 02, 2019 | 50.26 | 50.27 | 49.95 | 50.00 | 2,354 | -0.31(-0.61%) |
Nov 29, 2019 | 50.59 | 50.59 | 50.30 | 50.30 | 1,778 | -0.28(-0.56%) |
Nov 27, 2019 | 50.46 | 50.59 | 50.46 | 50.59 | 104 | +0.24(+0.47%) |
Nov 26, 2019 | 50.38 | 50.38 | 50.28 | 50.35 | 2,347 | +0.13(+0.25%) |
Nov 25, 2019 | 49.62 | 50.22 | 49.62 | 50.22 | 1,059 | +0.95(+1.93%) |
Nov 22, 2019 | 49.23 | 49.27 | 49.06 | 49.27 | 3,346 | +0.26(+0.53%) |
Nov 21, 2019 | 48.95 | 49.04 | 48.90 | 49.02 | 1,833 | -0.14(-0.28%) |
Nov 20, 2019 | 49.35 | 49.41 | 49.00 | 49.15 | 6,973 | -0.24(-0.49%) |
Nov 19, 2019 | 49.18 | 49.46 | 49.17 | 49.40 | 1,736 | -0.03(-0.06%) |
Nov 18, 2019 | 49.58 | 49.58 | 49.32 | 49.43 | 1,882 | -0.02(-0.05%) |
Nov 15, 2019 | 49.49 | 49.53 | 49.40 | 49.45 | 2,196 | +0.32(+0.65%) |
Nov 14, 2019 | 49.20 | 49.20 | 49.10 | 49.13 | 1,864 | -0.11(-0.22%) |
Nov 13, 2019 | 49.65 | 49.65 | 49.24 | 49.24 | 2,077 | -0.85(-1.70%) |
Nov 12, 2019 | 50.42 | 50.44 | 50.07 | 50.09 | 9,547 | -0.09(-0.17%) |
Nov 11, 2019 | 50.25 | 50.28 | 50.18 | 50.18 | 4,713 | -0.18(-0.35%) |
Nov 08, 2019 | 50.06 | 50.39 | 50.06 | 50.35 | 5,020 | +0.14(+0.28%) |
Nov 07, 2019 | 50.52 | 50.52 | 50.21 | 50.21 | 2,830 | -0.24(-0.48%) |
Nov 06, 2019 | 50.73 | 50.73 | 50.39 | 50.46 | 4,289 | -0.03(-0.07%) |
Nov 05, 2019 | 50.31 | 50.49 | 50.31 | 50.49 | 1,135 | +0.27(+0.53%) |
Nov 04, 2019 | 50.24 | 50.28 | 50.15 | 50.23 | 5,765 | +0.52(+1.04%) |
Nov 01, 2019 | 49.28 | 49.71 | 49.28 | 49.71 | 3,242 | +0.71(+1.44%) |
Oct 31, 2019 | 49.53 | 49.61 | 48.92 | 49.00 | 1,762 | -0.68(-1.37%) |
Oct 30, 2019 | 49.67 | 49.68 | 49.19 | 49.68 | 5,799 | -0.21(-0.41%) |
Oct 29, 2019 | 49.96 | 50.14 | 49.88 | 49.88 | 3,317 | -0.11(-0.21%) |
Oct 28, 2019 | 49.94 | 50.07 | 49.92 | 49.99 | 4,176 | +0.33(+0.67%) |
Oct 25, 2019 | 49.29 | 49.72 | 49.29 | 49.66 | 6,484 | +0.50(+1.01%) |
Oct 24, 2019 | 49.08 | 49.34 | 49.08 | 49.16 | 2,672 | +0.31(+0.63%) |
Oct 23, 2019 | 48.97 | 48.97 | 48.79 | 48.85 | 2,120 | -0.09(-0.19%) |
Oct 22, 2019 | 48.97 | 48.97 | 48.80 | 48.94 | 1,452 | +0.01(+0.02%) |
Oct 21, 2019 | 48.76 | 49.00 | 48.76 | 48.93 | 15,350 | +0.38(+0.77%) |
Oct 18, 2019 | 48.09 | 48.56 | 48.09 | 48.56 | 522 | +0.38(+0.79%) |
Oct 17, 2019 | 48.02 | 48.18 | 48.02 | 48.18 | 3,730 | +0.42(+0.88%) |
Oct 16, 2019 | 47.81 | 47.87 | 47.75 | 47.75 | 7,085 | -0.11(-0.23%) |
Oct 15, 2019 | 47.55 | 47.91 | 47.55 | 47.86 | 2,246 | +0.49(+1.03%) |
Oct 14, 2019 | 47.30 | 47.38 | 47.30 | 47.38 | 426 | -0.14(-0.30%) |
Oct 11, 2019 | 47.43 | 47.52 | 47.20 | 47.52 | 1,255 | +1.14(+2.45%) |
Oct 10, 2019 | 46.53 | 46.53 | 46.38 | 46.38 | 704 | +0.30(+0.66%) |
Oct 09, 2019 | 45.85 | 46.13 | 45.85 | 46.08 | 2,299 | +0.39(+0.86%) |
Oct 08, 2019 | 45.57 | 45.84 | 45.57 | 45.68 | 3,249 | -0.54(-1.17%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.23 | 193 | +0.00(+0.00%) | |
Oct 04, 2019 | 46.02 | 46.23 | 45.91 | 46.23 | 5,438 | +0.58(+1.27%) |
Oct 03, 2019 | 45.41 | 45.64 | 45.41 | 45.64 | 578 | +0.35(+0.76%) |
Oct 02, 2019 | 45.65 | 45.65 | 45.30 | 45.30 | 2,656 | -1.30(-2.79%) |