Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.05 | 50.15 | 49.91 | 49.92 | 103,708 | +0.05(+0.10%) |
Dec 30, 2019 | 49.87 | 49.94 | 49.79 | 49.87 | 78,553 | -0.02(-0.04%) |
Dec 27, 2019 | 49.81 | 49.95 | 49.75 | 49.89 | 98,382 | +0.24(+0.48%) |
Dec 26, 2019 | 49.63 | 49.74 | 49.57 | 49.66 | 477,077 | +0.10(+0.20%) |
Dec 24, 2019 | 49.51 | 49.61 | 49.47 | 49.56 | 44,920 | +0.04(+0.08%) |
Dec 23, 2019 | 49.56 | 49.61 | 49.48 | 49.52 | 83,291 | -0.01(-0.02%) |
Dec 20, 2019 | 49.52 | 49.56 | 49.47 | 49.53 | 70,244 | -0.08(-0.16%) |
Dec 19, 2019 | 49.63 | 49.69 | 49.48 | 49.61 | 73,468 | -0.02(-0.04%) |
Dec 18, 2019 | 49.78 | 49.78 | 49.60 | 49.62 | 403,565 | -0.24(-0.48%) |
Dec 17, 2019 | 49.88 | 49.95 | 49.72 | 49.86 | 108,875 | -0.04(-0.08%) |
Dec 16, 2019 | 49.89 | 49.99 | 49.86 | 49.90 | 130,188 | +0.04(+0.08%) |
Dec 13, 2019 | 49.89 | 49.89 | 49.69 | 49.86 | 58,428 | +0.15(+0.30%) |
Dec 12, 2019 | 49.93 | 49.93 | 49.56 | 49.71 | 89,017 | -0.20(-0.40%) |
Dec 11, 2019 | 49.67 | 49.91 | 49.64 | 49.91 | 80,275 | +0.25(+0.50%) |
Dec 10, 2019 | 49.65 | 49.72 | 49.62 | 49.66 | 58,681 | +0.04(+0.08%) |
Dec 09, 2019 | 49.62 | 49.69 | 49.56 | 49.62 | 35,979 | +0.10(+0.20%) |
Dec 06, 2019 | 49.53 | 49.57 | 49.45 | 49.52 | 41,101 | -0.12(-0.24%) |
Dec 05, 2019 | 49.63 | 49.67 | 49.57 | 49.64 | 72,061 | -0.06(-0.12%) |
Dec 04, 2019 | 49.79 | 49.89 | 49.65 | 49.70 | 187,878 | -0.04(-0.08%) |
Dec 03, 2019 | 49.67 | 49.81 | 49.60 | 49.74 | 173,003 | +0.22(+0.44%) |
Dec 02, 2019 | 49.38 | 49.54 | 49.32 | 49.52 | 177,507 | -0.07(-0.14%) |
Nov 29, 2019 | 49.48 | 49.59 | 49.45 | 49.59 | 49,865 | +0.07(+0.14%) |
Nov 27, 2019 | 49.60 | 49.63 | 49.51 | 49.52 | 41,403 | -0.08(-0.16%) |
Nov 26, 2019 | 49.63 | 49.66 | 49.53 | 49.60 | 116,642 | +0.08(+0.16%) |
Nov 25, 2019 | 49.54 | 49.61 | 49.47 | 49.52 | 90,966 | -0.04(-0.08%) |
Nov 22, 2019 | 49.73 | 49.73 | 49.56 | 49.56 | 1,801,397 | -0.13(-0.26%) |
Nov 21, 2019 | 49.79 | 49.79 | 49.69 | 49.69 | 45,020 | -0.09(-0.18%) |
Nov 20, 2019 | 49.84 | 49.86 | 49.71 | 49.78 | 173,500 | +0.04(+0.08%) |
Nov 19, 2019 | 49.78 | 49.82 | 49.73 | 49.74 | 32,492 | +0.01(+0.02%) |
Nov 18, 2019 | 49.78 | 49.86 | 49.73 | 49.73 | 102,356 | +0.07(+0.14%) |
Nov 15, 2019 | 49.57 | 49.69 | 49.54 | 49.66 | 50,872 | +0.14(+0.28%) |
Nov 14, 2019 | 49.52 | 49.63 | 49.46 | 49.52 | 42,675 | +0.15(+0.30%) |
Nov 13, 2019 | 49.39 | 49.59 | 49.38 | 49.38 | 47,140 | +0.07(+0.14%) |
Nov 12, 2019 | 49.35 | 49.46 | 49.20 | 49.31 | 64,728 | -0.06(-0.12%) |
Nov 11, 2019 | 49.44 | 49.45 | 49.30 | 49.37 | 33,587 | +0.01(+0.02%) |
Nov 08, 2019 | 49.55 | 49.55 | 49.35 | 49.36 | 160,878 | -0.24(-0.48%) |
Nov 07, 2019 | 49.64 | 49.75 | 49.39 | 49.59 | 45,749 | -0.30(-0.60%) |
Nov 06, 2019 | 49.88 | 49.95 | 49.81 | 49.89 | 31,585 | +0.00(+0.00%) |
Nov 05, 2019 | 49.92 | 49.99 | 49.75 | 49.89 | 122,625 | -0.29(-0.57%) |
Nov 04, 2019 | 50.29 | 50.34 | 50.14 | 50.18 | 116,222 | -0.41(-0.80%) |
Nov 01, 2019 | 50.53 | 50.59 | 50.40 | 50.59 | 1,107,312 | +0.10(+0.20%) |
Oct 31, 2019 | 50.33 | 50.50 | 50.32 | 50.49 | 150,501 | +0.34(+0.67%) |
Oct 30, 2019 | 49.97 | 50.17 | 49.86 | 50.15 | 44,250 | +0.19(+0.38%) |
Oct 29, 2019 | 49.84 | 49.99 | 49.75 | 49.96 | 76,554 | +0.09(+0.18%) |
Oct 28, 2019 | 49.88 | 49.88 | 49.74 | 49.87 | 49,857 | -0.07(-0.14%) |
Oct 25, 2019 | 50.11 | 50.11 | 49.86 | 49.94 | 64,069 | -0.21(-0.42%) |
Oct 24, 2019 | 50.25 | 50.29 | 50.13 | 50.15 | 129,512 | -0.12(-0.24%) |
Oct 23, 2019 | 50.24 | 50.28 | 50.19 | 50.27 | 129,231 | +0.05(+0.10%) |
Oct 22, 2019 | 50.13 | 50.23 | 50.13 | 50.22 | 45,633 | +0.01(+0.02%) |
Oct 21, 2019 | 50.16 | 50.23 | 50.08 | 50.21 | 48,857 | -0.08(-0.16%) |
Oct 18, 2019 | 50.24 | 50.33 | 50.20 | 50.29 | 46,339 | +0.05(+0.10%) |
Oct 17, 2019 | 50.10 | 50.28 | 50.01 | 50.24 | 62,261 | +0.34(+0.68%) |
Oct 16, 2019 | 49.87 | 50.06 | 49.83 | 49.90 | 106,218 | -0.03(-0.06%) |
Oct 15, 2019 | 49.98 | 49.98 | 49.84 | 49.93 | 1,059,448 | -0.05(-0.11%) |
Oct 14, 2019 | 50.00 | 50.01 | 49.89 | 49.99 | 51,132 | +0.01(+0.03%) |
Oct 11, 2019 | 49.87 | 50.07 | 49.87 | 49.97 | 32,135 | +0.02(+0.04%) |
Oct 10, 2019 | 50.13 | 50.17 | 49.95 | 49.95 | 42,273 | -0.14(-0.28%) |
Oct 09, 2019 | 50.17 | 50.25 | 50.01 | 50.09 | 227,505 | -0.09(-0.18%) |
Oct 08, 2019 | 50.35 | 50.39 | 50.16 | 50.18 | 143,175 | -0.13(-0.26%) |
Oct 07, 2019 | 50.36 | 50.46 | 50.22 | 50.31 | 36,711 | -0.15(-0.30%) |
Oct 04, 2019 | 50.35 | 50.49 | 50.24 | 50.46 | 244,692 | +0.06(+0.12%) |
Oct 03, 2019 | 50.26 | 50.50 | 50.20 | 50.40 | 81,181 | +0.32(+0.63%) |
Oct 02, 2019 | 50.09 | 50.18 | 49.98 | 50.08 | 61,076 | +0.00(+0.00%) |