Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.68 | 49.25 | 48.58 | 48.89 | 491,387 | +0.22(+0.45%) |
Dec 30, 2019 | 48.24 | 48.76 | 48.16 | 48.67 | 256,679 | +0.36(+0.75%) |
Dec 27, 2019 | 47.75 | 48.36 | 47.75 | 48.31 | 384,452 | +0.66(+1.38%) |
Dec 26, 2019 | 47.59 | 47.85 | 47.39 | 47.65 | 116,605 | +0.09(+0.19%) |
Dec 24, 2019 | 47.39 | 47.65 | 47.25 | 47.56 | 92,829 | +0.23(+0.49%) |
Dec 23, 2019 | 47.85 | 47.89 | 47.28 | 47.33 | 248,765 | -0.49(-1.01%) |
Dec 20, 2019 | 47.73 | 48.22 | 47.54 | 47.81 | 861,957 | +0.35(+0.74%) |
Dec 19, 2019 | 47.42 | 47.57 | 47.21 | 47.46 | 746,295 | +0.03(+0.06%) |
Dec 18, 2019 | 47.77 | 48.09 | 47.21 | 47.44 | 461,606 | -0.29(-0.60%) |
Dec 17, 2019 | 48.60 | 48.67 | 47.71 | 47.72 | 513,743 | -0.78(-1.61%) |
Dec 16, 2019 | 48.68 | 48.86 | 48.06 | 48.51 | 502,169 | -0.16(-0.33%) |
Dec 13, 2019 | 48.88 | 49.17 | 48.08 | 48.67 | 758,220 | -0.22(-0.44%) |
Dec 12, 2019 | 49.91 | 50.14 | 48.72 | 48.88 | 615,187 | -1.02(-2.05%) |
Dec 11, 2019 | 50.76 | 50.95 | 49.89 | 49.91 | 373,107 | -0.90(-1.77%) |
Dec 10, 2019 | 51.20 | 51.45 | 50.74 | 50.81 | 286,267 | -0.40(-0.77%) |
Dec 09, 2019 | 51.32 | 51.47 | 51.08 | 51.20 | 357,955 | -0.06(-0.12%) |
Dec 06, 2019 | 51.66 | 51.96 | 51.25 | 51.26 | 516,017 | -0.15(-0.30%) |
Dec 05, 2019 | 51.01 | 51.64 | 50.94 | 51.42 | 483,129 | +0.36(+0.70%) |
Dec 04, 2019 | 51.84 | 52.22 | 51.06 | 51.06 | 406,421 | -0.75(-1.44%) |
Dec 03, 2019 | 51.54 | 51.84 | 51.48 | 51.80 | 241,508 | +0.22(+0.42%) |
Dec 02, 2019 | 51.72 | 52.16 | 51.32 | 51.59 | 412,492 | -0.27(-0.52%) |
Nov 29, 2019 | 52.06 | 52.29 | 51.86 | 51.86 | 250,439 | -0.22(-0.41%) |
Nov 27, 2019 | 51.94 | 52.09 | 51.59 | 52.07 | 352,730 | +0.25(+0.49%) |
Nov 26, 2019 | 50.99 | 51.85 | 50.95 | 51.82 | 483,260 | +0.83(+1.62%) |
Nov 25, 2019 | 50.90 | 51.31 | 50.73 | 50.99 | 278,675 | +0.29(+0.57%) |
Nov 22, 2019 | 51.17 | 51.17 | 50.37 | 50.71 | 186,661 | -0.30(-0.58%) |
Nov 21, 2019 | 51.02 | 51.27 | 50.72 | 51.00 | 695,077 | -0.15(-0.30%) |
Nov 20, 2019 | 50.94 | 51.38 | 50.88 | 51.16 | 453,302 | +0.22(+0.42%) |
Nov 19, 2019 | 50.76 | 51.15 | 50.63 | 50.94 | 274,252 | +0.31(+0.60%) |
Nov 18, 2019 | 50.71 | 50.97 | 50.41 | 50.63 | 215,549 | -0.05(-0.11%) |
Nov 15, 2019 | 50.41 | 50.86 | 50.31 | 50.69 | 235,969 | +0.28(+0.55%) |
Nov 14, 2019 | 49.94 | 50.51 | 49.83 | 50.41 | 798,274 | +0.59(+1.19%) |
Nov 13, 2019 | 49.48 | 49.91 | 49.42 | 49.82 | 360,242 | +0.32(+0.65%) |
Nov 12, 2019 | 49.90 | 50.26 | 49.44 | 49.49 | 199,991 | -0.37(-0.74%) |
Nov 11, 2019 | 49.94 | 50.08 | 49.62 | 49.86 | 185,448 | -0.04(-0.09%) |
Nov 08, 2019 | 49.85 | 50.19 | 49.83 | 49.91 | 253,667 | +0.04(+0.07%) |
Nov 07, 2019 | 49.88 | 50.06 | 49.60 | 49.87 | 377,390 | -0.04(-0.09%) |
Nov 06, 2019 | 49.66 | 50.04 | 49.62 | 49.92 | 319,033 | +0.41(+0.83%) |
Nov 05, 2019 | 50.56 | 50.56 | 49.30 | 49.50 | 652,533 | -1.14(-2.25%) |
Nov 04, 2019 | 50.79 | 50.84 | 50.27 | 50.64 | 370,759 | -0.18(-0.35%) |
Nov 01, 2019 | 50.59 | 50.83 | 50.22 | 50.82 | 832,127 | +0.14(+0.28%) |
Oct 31, 2019 | 50.09 | 51.10 | 49.71 | 50.68 | 609,122 | +0.84(+1.69%) |
Oct 30, 2019 | 49.40 | 49.85 | 49.29 | 49.84 | 253,259 | +0.47(+0.95%) |
Oct 29, 2019 | 49.21 | 49.59 | 49.20 | 49.37 | 268,720 | +0.19(+0.38%) |
Oct 28, 2019 | 48.55 | 49.29 | 48.52 | 49.18 | 525,147 | +0.71(+1.46%) |
Oct 25, 2019 | 48.59 | 48.69 | 48.17 | 48.47 | 369,871 | +0.00(+0.00%) |
Oct 24, 2019 | 48.21 | 48.51 | 47.89 | 48.47 | 581,761 | +0.55(+1.14%) |
Oct 23, 2019 | 47.83 | 47.97 | 47.37 | 47.92 | 340,028 | +0.13(+0.28%) |
Oct 22, 2019 | 48.26 | 48.50 | 47.76 | 47.79 | 218,268 | -0.43(-0.89%) |
Oct 21, 2019 | 48.07 | 48.27 | 47.89 | 48.22 | 293,290 | +0.22(+0.45%) |
Oct 18, 2019 | 48.11 | 48.25 | 47.96 | 48.00 | 256,672 | -0.22(-0.47%) |
Oct 17, 2019 | 47.64 | 48.52 | 47.60 | 48.23 | 735,712 | +0.58(+1.23%) |
Oct 16, 2019 | 47.27 | 47.72 | 46.72 | 47.64 | 538,827 | +0.26(+0.55%) |
Oct 15, 2019 | 47.29 | 47.56 | 46.98 | 47.38 | 653,169 | -0.06(-0.13%) |
Oct 14, 2019 | 47.39 | 47.56 | 47.11 | 47.45 | 545,171 | +0.03(+0.06%) |
Oct 11, 2019 | 47.54 | 47.68 | 47.20 | 47.42 | 447,897 | +0.12(+0.25%) |
Oct 10, 2019 | 46.84 | 47.49 | 46.59 | 47.30 | 359,976 | +0.41(+0.88%) |
Oct 09, 2019 | 47.13 | 47.19 | 46.69 | 46.89 | 310,005 | +0.02(+0.04%) |
Oct 08, 2019 | 46.53 | 47.05 | 46.30 | 46.87 | 372,726 | +0.25(+0.54%) |
Oct 07, 2019 | 46.32 | 46.85 | 45.97 | 46.62 | 247,228 | +0.31(+0.66%) |
Oct 04, 2019 | 46.18 | 46.46 | 46.10 | 46.31 | 233,187 | +0.29(+0.62%) |
Oct 03, 2019 | 45.77 | 46.48 | 45.68 | 46.03 | 331,573 | +0.29(+0.63%) |
Oct 02, 2019 | 45.25 | 45.76 | 45.25 | 45.74 | 324,645 | +0.39(+0.87%) |