Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.30 | 49.34 | 48.91 | 49.20 | 751,953 | -0.11(-0.23%) |
Dec 30, 2019 | 49.90 | 49.90 | 49.14 | 49.31 | 818,223 | -0.34(-0.68%) |
Dec 27, 2019 | 49.79 | 49.79 | 49.56 | 49.65 | 819,816 | +0.77(+1.57%) |
Dec 26, 2019 | 49.04 | 49.04 | 48.77 | 48.88 | 467,321 | +0.09(+0.19%) |
Dec 24, 2019 | 48.81 | 48.96 | 48.78 | 48.78 | 434,020 | -0.14(-0.28%) |
Dec 23, 2019 | 49.35 | 49.38 | 48.89 | 48.92 | 1,125,679 | +0.09(+0.18%) |
Dec 20, 2019 | 48.98 | 49.10 | 48.80 | 48.84 | 1,395,257 | +0.15(+0.30%) |
Dec 19, 2019 | 48.45 | 48.76 | 48.35 | 48.69 | 1,634,125 | +0.59(+1.22%) |
Dec 18, 2019 | 48.54 | 48.60 | 47.98 | 48.11 | 3,394,233 | -0.33(-0.68%) |
Dec 17, 2019 | 49.02 | 49.15 | 48.38 | 48.43 | 5,005,515 | -4.84(-9.09%) |
Dec 16, 2019 | 53.18 | 53.41 | 53.04 | 53.28 | 1,069,574 | +0.83(+1.59%) |
Dec 13, 2019 | 52.24 | 52.46 | 52.11 | 52.44 | 1,232,223 | +1.25(+2.44%) |
Dec 12, 2019 | 51.44 | 51.53 | 51.03 | 51.19 | 1,104,562 | -0.12(-0.23%) |
Dec 11, 2019 | 51.43 | 51.56 | 51.23 | 51.32 | 988,417 | -0.28(-0.55%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.54 | 51.60 | 531,891 | -0.22(-0.43%) |
Dec 09, 2019 | 51.76 | 51.88 | 51.59 | 51.82 | 606,465 | +0.35(+0.69%) |
Dec 06, 2019 | 51.44 | 51.62 | 51.26 | 51.47 | 887,795 | +0.39(+0.76%) |
Dec 05, 2019 | 51.07 | 51.11 | 50.84 | 51.08 | 788,417 | -0.14(-0.27%) |
Dec 04, 2019 | 51.10 | 51.27 | 51.02 | 51.22 | 737,532 | +0.28(+0.56%) |
Dec 03, 2019 | 50.77 | 50.96 | 50.72 | 50.94 | 946,556 | -0.08(-0.15%) |
Dec 02, 2019 | 51.00 | 51.04 | 50.59 | 51.01 | 1,014,168 | -0.18(-0.35%) |
Nov 29, 2019 | 50.98 | 51.22 | 50.93 | 51.19 | 371,851 | +0.39(+0.76%) |
Nov 27, 2019 | 50.69 | 50.87 | 50.53 | 50.81 | 924,283 | +0.08(+0.15%) |
Nov 26, 2019 | 50.65 | 50.94 | 50.59 | 50.73 | 852,938 | +0.32(+0.63%) |
Nov 25, 2019 | 50.20 | 50.45 | 50.14 | 50.41 | 1,390,955 | +0.32(+0.64%) |
Nov 22, 2019 | 50.18 | 50.26 | 50.03 | 50.09 | 561,844 | +0.02(+0.03%) |
Nov 21, 2019 | 50.21 | 50.38 | 49.94 | 50.08 | 772,594 | -0.52(-1.02%) |
Nov 20, 2019 | 50.42 | 50.67 | 50.39 | 50.59 | 935,979 | -0.20(-0.39%) |
Nov 19, 2019 | 50.99 | 51.04 | 50.73 | 50.79 | 722,664 | -0.11(-0.22%) |
Nov 18, 2019 | 51.01 | 51.23 | 50.85 | 50.90 | 792,659 | +0.10(+0.20%) |
Nov 15, 2019 | 50.55 | 50.91 | 50.49 | 50.80 | 750,094 | -0.23(-0.46%) |
Nov 14, 2019 | 50.95 | 51.16 | 50.90 | 51.03 | 1,268,246 | -0.34(-0.67%) |
Nov 13, 2019 | 51.18 | 51.41 | 51.05 | 51.38 | 759,409 | +0.50(+0.98%) |
Nov 12, 2019 | 51.13 | 51.17 | 50.77 | 50.88 | 953,493 | -0.36(-0.71%) |
Nov 11, 2019 | 51.13 | 51.27 | 50.98 | 51.24 | 669,718 | -0.36(-0.70%) |
Nov 08, 2019 | 51.73 | 51.90 | 51.41 | 51.60 | 795,878 | +0.25(+0.49%) |
Nov 07, 2019 | 51.69 | 51.71 | 51.28 | 51.35 | 705,748 | -0.62(-1.19%) |
Nov 06, 2019 | 52.12 | 52.17 | 51.88 | 51.97 | 702,448 | +0.82(+1.60%) |
Nov 05, 2019 | 51.00 | 51.19 | 50.88 | 51.15 | 917,815 | +0.40(+0.78%) |
Nov 04, 2019 | 51.25 | 51.35 | 50.67 | 50.76 | 812,880 | -0.66(-1.29%) |
Nov 01, 2019 | 52.00 | 52.02 | 51.30 | 51.42 | 770,778 | -0.31(-0.60%) |
Oct 31, 2019 | 51.61 | 51.73 | 51.32 | 51.73 | 657,800 | +0.35(+0.67%) |
Oct 30, 2019 | 51.26 | 51.42 | 51.03 | 51.38 | 890,349 | +0.77(+1.52%) |
Oct 29, 2019 | 50.35 | 50.81 | 50.26 | 50.61 | 745,108 | +0.28(+0.56%) |
Oct 28, 2019 | 50.49 | 50.62 | 50.22 | 50.33 | 818,381 | -0.33(-0.66%) |
Oct 25, 2019 | 50.80 | 51.00 | 50.64 | 50.67 | 714,086 | -0.37(-0.72%) |
Oct 24, 2019 | 50.67 | 51.13 | 50.65 | 51.03 | 1,480,729 | +0.56(+1.10%) |
Oct 23, 2019 | 50.44 | 50.61 | 50.24 | 50.48 | 1,007,566 | -0.06(-0.12%) |
Oct 22, 2019 | 50.77 | 50.98 | 50.36 | 50.54 | 1,807,063 | -0.05(-0.10%) |
Oct 21, 2019 | 50.63 | 50.94 | 50.52 | 50.59 | 905,353 | -0.73(-1.41%) |
Oct 18, 2019 | 50.99 | 51.37 | 50.90 | 51.31 | 663,389 | +0.09(+0.17%) |
Oct 17, 2019 | 51.55 | 51.57 | 51.18 | 51.23 | 865,486 | +0.50(+0.99%) |
Oct 16, 2019 | 50.70 | 50.85 | 50.40 | 50.72 | 796,451 | +0.87(+1.75%) |
Oct 15, 2019 | 49.79 | 49.99 | 49.69 | 49.85 | 1,266,084 | -0.30(-0.60%) |
Oct 14, 2019 | 50.21 | 50.33 | 49.97 | 50.15 | 844,667 | -0.37(-0.73%) |
Oct 11, 2019 | 50.43 | 50.70 | 50.31 | 50.52 | 964,291 | -0.12(-0.24%) |
Oct 10, 2019 | 50.28 | 50.75 | 50.20 | 50.64 | 731,675 | -0.20(-0.39%) |
Oct 09, 2019 | 50.75 | 50.93 | 50.55 | 50.84 | 723,143 | +0.35(+0.69%) |
Oct 08, 2019 | 50.95 | 51.04 | 50.49 | 50.49 | 910,934 | -0.50(-0.97%) |
Oct 07, 2019 | 50.91 | 51.25 | 50.87 | 50.98 | 751,014 | +0.01(+0.02%) |
Oct 04, 2019 | 50.33 | 50.97 | 50.33 | 50.97 | 1,190,729 | +0.23(+0.45%) |
Oct 03, 2019 | 50.49 | 50.92 | 50.47 | 50.74 | 1,536,200 | +0.26(+0.52%) |
Oct 02, 2019 | 50.91 | 51.04 | 50.27 | 50.48 | 1,381,289 | -0.97(-1.88%) |