Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.88 | 49.92 | 49.82 | 49.83 | 15,800 | -0.04(-0.08%) |
Dec 30, 2019 | 49.92 | 49.92 | 49.77 | 49.87 | 9,424 | +0.01(+0.02%) |
Dec 27, 2019 | 49.78 | 49.86 | 49.77 | 49.86 | 10,400 | +0.11(+0.22%) |
Dec 26, 2019 | 49.69 | 49.79 | 49.69 | 49.75 | 2,919 | +0.05(+0.10%) |
Dec 24, 2019 | 49.62 | 49.70 | 49.59 | 49.70 | 5,000 | +0.08(+0.16%) |
Dec 23, 2019 | 49.62 | 49.68 | 49.60 | 49.62 | 23,616 | -0.06(-0.12%) |
Dec 20, 2019 | 49.68 | 49.76 | 49.61 | 49.68 | 5,900 | -0.03(-0.06%) |
Dec 19, 2019 | 49.66 | 49.78 | 49.66 | 49.71 | 10,256 | -0.05(-0.10%) |
Dec 18, 2019 | 49.73 | 49.80 | 49.73 | 49.76 | 7,991 | +0.03(+0.07%) |
Dec 17, 2019 | 49.69 | 49.76 | 49.68 | 49.73 | 15,377 | -0.00(-0.01%) |
Dec 16, 2019 | 49.60 | 49.75 | 49.60 | 49.73 | 75,765 | +0.17(+0.34%) |
Dec 13, 2019 | 49.53 | 49.58 | 49.49 | 49.56 | 16,500 | +0.04(+0.08%) |
Dec 12, 2019 | 49.34 | 49.53 | 49.34 | 49.52 | 10,951 | +0.16(+0.32%) |
Dec 11, 2019 | 49.22 | 49.40 | 49.22 | 49.36 | 11,177 | +0.15(+0.31%) |
Dec 10, 2019 | 49.12 | 49.29 | 49.12 | 49.21 | 9,390 | +0.11(+0.21%) |
Dec 09, 2019 | 49.09 | 49.14 | 49.06 | 49.10 | 6,200 | -0.05(-0.11%) |
Dec 06, 2019 | 49.05 | 49.16 | 49.05 | 49.16 | 6,400 | +0.13(+0.27%) |
Dec 05, 2019 | 49.00 | 49.06 | 48.97 | 49.03 | 6,532 | +0.02(+0.04%) |
Dec 04, 2019 | 49.00 | 49.02 | 48.93 | 49.01 | 13,124 | +0.16(+0.32%) |
Dec 03, 2019 | 48.90 | 48.91 | 48.81 | 48.85 | 80,641 | -0.09(-0.17%) |
Dec 02, 2019 | 48.89 | 48.97 | 48.83 | 48.94 | 123,213 | -0.18(-0.37%) |
Nov 29, 2019 | 49.10 | 49.13 | 49.05 | 49.12 | 5,400 | +0.06(+0.12%) |
Nov 27, 2019 | 48.99 | 49.10 | 48.99 | 49.06 | 9,300 | +0.03(+0.06%) |
Nov 26, 2019 | 48.91 | 49.04 | 48.90 | 49.03 | 109,204 | +0.11(+0.23%) |
Nov 25, 2019 | 48.81 | 48.94 | 48.81 | 48.92 | 14,398 | +0.13(+0.26%) |
Nov 22, 2019 | 48.79 | 48.87 | 48.73 | 48.79 | 9,900 | -0.00(-0.00%) |
Nov 21, 2019 | 48.80 | 48.83 | 48.73 | 48.79 | 11,461 | +0.06(+0.12%) |
Nov 20, 2019 | 48.88 | 48.88 | 48.73 | 48.73 | 70,585 | -0.17(-0.35%) |
Nov 19, 2019 | 48.91 | 48.94 | 48.87 | 48.90 | 4,077 | -0.06(-0.12%) |
Nov 18, 2019 | 48.96 | 49.03 | 48.93 | 48.96 | 5,473 | -0.04(-0.08%) |
Nov 15, 2019 | 48.92 | 49.03 | 48.92 | 49.00 | 7,700 | +0.07(+0.14%) |
Nov 14, 2019 | 48.62 | 48.95 | 48.62 | 48.93 | 9,627 | +0.04(+0.09%) |
Nov 13, 2019 | 48.86 | 48.91 | 48.86 | 48.89 | 15,312 | -0.01(-0.03%) |
Nov 12, 2019 | 49.02 | 49.02 | 48.88 | 48.90 | 19,676 | -0.05(-0.09%) |
Nov 11, 2019 | 48.97 | 48.98 | 48.91 | 48.95 | 5,641 | -0.08(-0.15%) |
Nov 08, 2019 | 48.90 | 49.02 | 48.88 | 49.02 | 118,800 | +0.12(+0.26%) |
Nov 07, 2019 | 49.03 | 49.03 | 48.86 | 48.90 | 16,132 | -0.02(-0.05%) |
Nov 06, 2019 | 48.91 | 49.20 | 48.91 | 48.92 | 93,150 | -0.02(-0.03%) |
Nov 05, 2019 | 49.03 | 49.03 | 48.88 | 48.94 | 17,458 | -0.09(-0.18%) |
Nov 04, 2019 | 49.02 | 49.09 | 49.02 | 49.02 | 9,071 | +0.00(+0.01%) |
Nov 01, 2019 | 48.94 | 49.04 | 48.86 | 49.02 | 25,600 | -0.00(-0.00%) |
Oct 31, 2019 | 49.06 | 49.09 | 49.02 | 49.02 | 11,018 | -0.14(-0.29%) |
Oct 30, 2019 | 49.13 | 49.16 | 49.02 | 49.16 | 19,517 | +0.05(+0.11%) |
Oct 29, 2019 | 49.06 | 49.18 | 49.06 | 49.11 | 6,598 | -0.01(-0.02%) |
Oct 28, 2019 | 49.13 | 49.15 | 49.11 | 49.12 | 7,864 | -0.01(-0.02%) |
Oct 25, 2019 | 49.19 | 49.19 | 49.08 | 49.13 | 8,800 | +0.04(+0.08%) |
Oct 24, 2019 | 49.06 | 49.10 | 48.98 | 49.09 | 14,535 | -0.00(-0.00%) |
Oct 23, 2019 | 49.07 | 49.14 | 49.04 | 49.09 | 12,397 | -0.00(-0.00%) |
Oct 22, 2019 | 49.09 | 49.14 | 49.05 | 49.09 | 4,645 | -0.01(-0.01%) |
Oct 21, 2019 | 49.15 | 49.15 | 49.07 | 49.10 | 30,383 | +0.05(+0.10%) |
Oct 18, 2019 | 49.09 | 49.13 | 49.02 | 49.05 | 65,300 | +0.07(+0.14%) |
Oct 17, 2019 | 49.01 | 49.09 | 48.98 | 48.98 | 15,086 | +0.05(+0.09%) |
Oct 16, 2019 | 48.90 | 48.97 | 48.83 | 48.93 | 7,675 | +0.14(+0.28%) |
Oct 15, 2019 | 48.73 | 48.88 | 48.70 | 48.80 | 5,454 | +0.10(+0.20%) |
Oct 14, 2019 | 48.76 | 48.76 | 48.68 | 48.70 | 7,740 | -0.05(-0.11%) |
Oct 11, 2019 | 48.66 | 48.78 | 48.66 | 48.75 | 5,700 | +0.21(+0.43%) |
Oct 10, 2019 | 48.47 | 48.58 | 48.47 | 48.55 | 5,634 | +0.12(+0.25%) |
Oct 09, 2019 | 48.44 | 48.48 | 48.38 | 48.42 | 40,157 | +0.13(+0.28%) |
Oct 08, 2019 | 48.43 | 48.43 | 48.29 | 48.29 | 28,251 | -0.19(-0.39%) |
Oct 07, 2019 | 48.47 | 48.56 | 48.46 | 48.48 | 39,233 | -0.08(-0.16%) |
Oct 04, 2019 | 48.42 | 48.56 | 48.42 | 48.56 | 14,300 | +0.16(+0.33%) |
Oct 03, 2019 | 48.46 | 48.50 | 48.33 | 48.40 | 66,744 | -0.01(-0.02%) |
Oct 02, 2019 | 48.60 | 48.60 | 48.37 | 48.41 | 18,564 | -0.19(-0.39%) |