Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.36 | 51.15 | 50.33 | 50.44 | 145,200 | +0.01(+0.02%) |
Dec 30, 2019 | 50.58 | 51.09 | 50.07 | 50.43 | 209,758 | -0.20(-0.40%) |
Dec 27, 2019 | 51.07 | 51.13 | 50.34 | 50.63 | 108,000 | -0.42(-0.82%) |
Dec 26, 2019 | 51.08 | 51.13 | 50.62 | 51.05 | 76,969 | -0.02(-0.04%) |
Dec 24, 2019 | 50.95 | 51.41 | 50.67 | 51.07 | 61,300 | +0.12(+0.24%) |
Dec 23, 2019 | 51.12 | 51.29 | 50.65 | 50.95 | 122,248 | -0.07(-0.14%) |
Dec 20, 2019 | 51.24 | 51.73 | 50.59 | 51.02 | 376,100 | -0.17(-0.33%) |
Dec 19, 2019 | 51.59 | 51.70 | 50.83 | 51.19 | 90,599 | -0.59(-1.14%) |
Dec 18, 2019 | 52.26 | 52.26 | 51.03 | 51.78 | 100,540 | -0.38(-0.73%) |
Dec 17, 2019 | 51.82 | 52.20 | 51.66 | 52.16 | 96,115 | +0.30(+0.58%) |
Dec 16, 2019 | 52.84 | 53.03 | 51.71 | 51.86 | 139,191 | -0.71(-1.35%) |
Dec 13, 2019 | 53.08 | 53.31 | 52.10 | 52.57 | 250,600 | -0.55(-1.04%) |
Dec 12, 2019 | 53.04 | 53.46 | 52.87 | 53.12 | 127,246 | +0.04(+0.08%) |
Dec 11, 2019 | 52.85 | 53.19 | 52.69 | 53.08 | 112,370 | +0.37(+0.70%) |
Dec 10, 2019 | 53.07 | 53.43 | 52.45 | 52.71 | 243,264 | -0.49(-0.92%) |
Dec 09, 2019 | 53.95 | 53.98 | 53.02 | 53.20 | 193,631 | -1.03(-1.90%) |
Dec 06, 2019 | 53.62 | 54.57 | 53.62 | 54.23 | 328,500 | +1.03(+1.94%) |
Dec 05, 2019 | 53.01 | 53.55 | 52.70 | 53.20 | 215,395 | +0.55(+1.04%) |
Dec 04, 2019 | 52.66 | 53.22 | 52.44 | 52.65 | 205,907 | +0.30(+0.57%) |
Dec 03, 2019 | 51.53 | 52.36 | 51.19 | 52.35 | 366,510 | +0.75(+1.45%) |
Dec 02, 2019 | 52.23 | 52.34 | 51.09 | 51.60 | 308,968 | -0.62(-1.19%) |
Nov 29, 2019 | 52.54 | 52.77 | 52.14 | 52.22 | 70,400 | -0.25(-0.48%) |
Nov 27, 2019 | 52.34 | 52.80 | 52.24 | 52.47 | 133,000 | +0.24(+0.46%) |
Nov 26, 2019 | 52.34 | 52.79 | 51.85 | 52.23 | 200,228 | -0.01(-0.02%) |
Nov 25, 2019 | 51.95 | 52.68 | 51.84 | 52.24 | 274,128 | +0.42(+0.81%) |
Nov 22, 2019 | 52.15 | 52.23 | 51.78 | 51.82 | 103,400 | -0.03(-0.06%) |
Nov 21, 2019 | 52.46 | 52.46 | 51.76 | 51.85 | 160,536 | -0.42(-0.80%) |
Nov 20, 2019 | 52.39 | 52.91 | 51.96 | 52.27 | 186,227 | -0.25(-0.48%) |
Nov 19, 2019 | 53.07 | 53.27 | 52.50 | 52.52 | 186,701 | -0.49(-0.92%) |
Nov 18, 2019 | 52.90 | 53.13 | 52.56 | 53.01 | 150,547 | +0.01(+0.02%) |
Nov 15, 2019 | 52.77 | 53.19 | 51.92 | 53.00 | 651,500 | +0.60(+1.15%) |
Nov 14, 2019 | 52.20 | 52.79 | 51.83 | 52.40 | 211,057 | +0.11(+0.21%) |
Nov 13, 2019 | 52.17 | 52.86 | 51.51 | 52.29 | 180,593 | -0.11(-0.21%) |
Nov 12, 2019 | 52.42 | 52.87 | 52.24 | 52.40 | 285,225 | +0.17(+0.33%) |
Nov 11, 2019 | 52.44 | 52.51 | 52.03 | 52.23 | 215,069 | -0.56(-1.06%) |
Nov 08, 2019 | 52.91 | 53.28 | 52.23 | 52.79 | 149,200 | -0.16(-0.30%) |
Nov 07, 2019 | 54.03 | 54.13 | 52.83 | 52.95 | 177,147 | -0.75(-1.40%) |
Nov 06, 2019 | 53.09 | 53.81 | 52.45 | 53.70 | 167,356 | +0.55(+1.03%) |
Nov 05, 2019 | 53.74 | 54.26 | 53.11 | 53.15 | 363,649 | -0.34(-0.64%) |
Nov 04, 2019 | 54.54 | 54.54 | 53.41 | 53.49 | 270,012 | -0.81(-1.49%) |
Nov 01, 2019 | 53.32 | 55.16 | 53.28 | 54.30 | 300,000 | +1.07(+2.01%) |
Oct 31, 2019 | 53.96 | 54.33 | 52.90 | 53.23 | 291,688 | -0.94(-1.74%) |
Oct 30, 2019 | 53.98 | 54.76 | 53.48 | 54.17 | 312,388 | +0.29(+0.54%) |
Oct 29, 2019 | 51.55 | 53.93 | 51.39 | 53.88 | 641,047 | +2.63(+5.13%) |
Oct 28, 2019 | 53.12 | 54.59 | 51.20 | 51.25 | 770,465 | -0.17(-0.33%) |
Oct 25, 2019 | 48.00 | 53.97 | 47.61 | 51.42 | 1,010,500 | +6.35(+14.09%) |
Oct 24, 2019 | 45.20 | 45.54 | 44.91 | 45.07 | 549,697 | -0.39(-0.86%) |
Oct 23, 2019 | 45.58 | 45.73 | 45.24 | 45.46 | 100,651 | -0.04(-0.09%) |
Oct 22, 2019 | 45.41 | 45.60 | 45.02 | 45.50 | 154,780 | +0.11(+0.24%) |
Oct 21, 2019 | 45.53 | 45.99 | 45.32 | 45.39 | 147,059 | +0.16(+0.35%) |
Oct 18, 2019 | 44.98 | 45.31 | 44.56 | 45.23 | 158,600 | +0.05(+0.11%) |
Oct 17, 2019 | 45.22 | 45.65 | 45.03 | 45.18 | 140,164 | +0.24(+0.53%) |
Oct 16, 2019 | 44.44 | 45.08 | 44.44 | 44.94 | 123,069 | +0.26(+0.58%) |
Oct 15, 2019 | 44.15 | 44.80 | 44.15 | 44.68 | 128,348 | +0.49(+1.11%) |
Oct 14, 2019 | 44.15 | 44.36 | 44.04 | 44.19 | 104,638 | -0.26(-0.58%) |
Oct 11, 2019 | 44.33 | 45.44 | 44.33 | 44.45 | 138,600 | +0.34(+0.77%) |
Oct 10, 2019 | 44.15 | 44.71 | 44.07 | 44.11 | 142,823 | -0.01(-0.02%) |
Oct 09, 2019 | 44.34 | 44.76 | 44.02 | 44.12 | 82,253 | +0.03(+0.07%) |
Oct 08, 2019 | 43.85 | 44.30 | 43.51 | 44.09 | 208,088 | -0.20(-0.45%) |
Oct 07, 2019 | 44.27 | 44.70 | 44.03 | 44.29 | 123,084 | -0.23(-0.52%) |
Oct 04, 2019 | 44.49 | 45.24 | 43.90 | 44.52 | 144,800 | +0.02(+0.04%) |
Oct 03, 2019 | 44.65 | 44.76 | 43.72 | 44.50 | 261,101 | -0.26(-0.58%) |
Oct 02, 2019 | 45.05 | 45.29 | 44.14 | 44.76 | 528,903 | -0.56(-1.24%) |