Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.55 | 50.67 | 50.40 | 50.67 | 11,000 | +0.19(+0.38%) |
Dec 30, 2019 | 50.79 | 50.79 | 50.33 | 50.48 | 62,954 | -0.27(-0.54%) |
Dec 27, 2019 | 51.00 | 51.00 | 50.74 | 50.75 | 9,648 | -0.09(-0.18%) |
Dec 26, 2019 | 50.65 | 50.84 | 50.65 | 50.84 | 21,110 | +0.18(+0.36%) |
Dec 24, 2019 | 50.73 | 50.73 | 50.63 | 50.66 | 3,618 | +0.02(+0.03%) |
Dec 23, 2019 | 50.85 | 50.85 | 50.55 | 50.64 | 20,033 | -0.10(-0.20%) |
Dec 20, 2019 | 51.01 | 51.01 | 50.70 | 50.74 | 82,614 | -0.01(-0.02%) |
Dec 19, 2019 | 50.69 | 50.79 | 50.69 | 50.75 | 30,756 | +0.03(+0.06%) |
Dec 18, 2019 | 50.84 | 50.84 | 50.72 | 50.72 | 34,915 | +0.01(+0.02%) |
Dec 17, 2019 | 50.71 | 50.72 | 50.69 | 50.72 | 24,711 | +0.03(+0.06%) |
Dec 16, 2019 | 50.74 | 50.96 | 50.64 | 50.69 | 210,689 | +0.23(+0.46%) |
Dec 13, 2019 | 50.28 | 50.53 | 50.28 | 50.46 | 18,693 | +0.09(+0.18%) |
Dec 12, 2019 | 50.06 | 50.74 | 50.06 | 50.37 | 18,593 | +0.23(+0.47%) |
Dec 11, 2019 | 50.12 | 50.18 | 50.01 | 50.13 | 16,447 | +0.19(+0.39%) |
Dec 10, 2019 | 49.94 | 50.08 | 49.93 | 49.94 | 16,408 | -0.07(-0.14%) |
Dec 09, 2019 | 50.22 | 50.22 | 50.01 | 50.01 | 45,299 | -0.13(-0.26%) |
Dec 06, 2019 | 50.09 | 50.23 | 50.02 | 50.14 | 11,256 | +0.45(+0.90%) |
Dec 05, 2019 | 49.84 | 49.84 | 49.61 | 49.69 | 14,967 | +0.05(+0.10%) |
Dec 04, 2019 | 49.47 | 49.79 | 49.47 | 49.64 | 19,587 | +0.27(+0.54%) |
Dec 03, 2019 | 49.40 | 49.40 | 48.95 | 49.37 | 26,363 | -0.33(-0.66%) |
Dec 02, 2019 | 49.94 | 49.94 | 49.59 | 49.70 | 12,524 | -0.24(-0.48%) |
Nov 29, 2019 | 50.01 | 50.10 | 49.88 | 49.94 | 7,437 | -0.16(-0.32%) |
Nov 27, 2019 | 50.22 | 50.22 | 49.98 | 50.10 | 12,663 | +0.12(+0.24%) |
Nov 26, 2019 | 49.88 | 50.01 | 49.87 | 49.98 | 12,495 | +0.05(+0.11%) |
Nov 25, 2019 | 49.63 | 49.93 | 49.63 | 49.92 | 9,648 | +0.39(+0.79%) |
Nov 22, 2019 | 49.48 | 49.72 | 49.40 | 49.54 | 18,693 | +0.09(+0.18%) |
Nov 21, 2019 | 49.40 | 49.52 | 49.35 | 49.45 | 10,300 | +0.01(+0.01%) |
Nov 20, 2019 | 49.60 | 49.60 | 49.09 | 49.44 | 15,069 | -0.21(-0.41%) |
Nov 19, 2019 | 50.28 | 50.28 | 49.57 | 49.64 | 11,328 | +0.01(+0.03%) |
Nov 18, 2019 | 49.80 | 49.80 | 49.43 | 49.63 | 11,492 | -0.05(-0.10%) |
Nov 15, 2019 | 49.66 | 49.69 | 49.46 | 49.68 | 64,140 | +0.14(+0.28%) |
Nov 14, 2019 | 49.46 | 49.61 | 49.42 | 49.54 | 13,498 | +0.04(+0.08%) |
Nov 13, 2019 | 49.47 | 49.55 | 49.42 | 49.50 | 9,283 | -0.02(-0.04%) |
Nov 12, 2019 | 49.49 | 49.60 | 49.45 | 49.52 | 20,110 | +0.04(+0.08%) |
Nov 11, 2019 | 49.45 | 49.50 | 49.33 | 49.48 | 15,255 | +0.01(+0.02%) |
Nov 08, 2019 | 49.44 | 49.50 | 49.22 | 49.47 | 13,131 | +0.09(+0.18%) |
Nov 07, 2019 | 49.59 | 49.59 | 49.35 | 49.38 | 68,519 | +0.06(+0.12%) |
Nov 06, 2019 | 49.31 | 49.35 | 49.24 | 49.32 | 29,957 | +0.04(+0.07%) |
Nov 05, 2019 | 49.33 | 49.46 | 49.25 | 49.29 | 16,840 | +0.00(+0.00%) |
Nov 04, 2019 | 49.53 | 49.53 | 49.21 | 49.28 | 9,976 | +0.14(+0.28%) |
Nov 01, 2019 | 49.31 | 49.59 | 48.90 | 49.15 | 46,362 | +0.22(+0.46%) |
Oct 31, 2019 | 49.04 | 49.04 | 48.82 | 48.92 | 5,937 | -0.12(-0.25%) |
Oct 30, 2019 | 48.86 | 49.08 | 48.86 | 49.04 | 14,895 | +0.14(+0.28%) |
Oct 29, 2019 | 48.80 | 49.03 | 48.72 | 48.91 | 15,175 | +0.01(+0.02%) |
Oct 28, 2019 | 48.95 | 48.98 | 48.90 | 48.90 | 7,084 | +0.23(+0.48%) |
Oct 25, 2019 | 48.52 | 48.72 | 48.40 | 48.66 | 7,272 | +0.10(+0.21%) |
Oct 24, 2019 | 48.60 | 48.60 | 48.39 | 48.56 | 8,276 | +0.14(+0.29%) |
Oct 23, 2019 | 48.42 | 48.47 | 48.24 | 48.42 | 21,703 | +0.08(+0.16%) |
Oct 22, 2019 | 48.54 | 48.63 | 48.35 | 48.35 | 7,761 | -0.08(-0.17%) |
Oct 21, 2019 | 48.59 | 48.59 | 48.25 | 48.43 | 10,701 | +0.19(+0.39%) |
Oct 18, 2019 | 48.42 | 48.42 | 48.04 | 48.24 | 12,486 | -0.10(-0.22%) |
Oct 17, 2019 | 48.47 | 48.49 | 48.30 | 48.35 | 22,909 | +0.11(+0.23%) |
Oct 16, 2019 | 48.38 | 48.38 | 48.18 | 48.23 | 15,554 | -0.06(-0.13%) |
Oct 15, 2019 | 47.87 | 48.41 | 47.87 | 48.30 | 24,459 | +0.54(+1.13%) |
Oct 14, 2019 | 47.81 | 47.85 | 47.75 | 47.76 | 4,891 | -0.15(-0.32%) |
Oct 11, 2019 | 48.06 | 48.17 | 47.91 | 47.91 | 10,760 | +0.56(+1.18%) |
Oct 10, 2019 | 46.96 | 47.64 | 46.96 | 47.36 | 11,948 | +0.27(+0.58%) |
Oct 09, 2019 | 46.83 | 47.20 | 46.83 | 47.09 | 6,839 | +0.45(+0.97%) |
Oct 08, 2019 | 47.04 | 47.17 | 46.63 | 46.63 | 10,586 | -0.73(-1.54%) |
Oct 07, 2019 | 47.44 | 47.83 | 47.36 | 47.36 | 5,128 | -0.23(-0.48%) |
Oct 04, 2019 | 47.06 | 47.61 | 47.06 | 47.59 | 24,363 | +0.74(+1.58%) |
Oct 03, 2019 | 46.68 | 46.87 | 46.03 | 46.85 | 46,568 | +0.30(+0.64%) |
Oct 02, 2019 | 47.23 | 47.23 | 46.37 | 46.55 | 51,639 | -0.86(-1.81%) |