Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.57 | 53.23 | 52.57 | 52.92 | 464,407 | +0.14(+0.26%) |
Dec 30, 2019 | 52.91 | 53.11 | 52.42 | 52.79 | 332,026 | -0.16(-0.31%) |
Dec 27, 2019 | 53.19 | 53.19 | 52.67 | 52.95 | 292,695 | -0.02(-0.04%) |
Dec 26, 2019 | 53.02 | 53.36 | 52.75 | 52.97 | 347,163 | -0.05(-0.09%) |
Dec 24, 2019 | 53.66 | 53.66 | 52.91 | 53.02 | 184,213 | -0.63(-1.17%) |
Dec 23, 2019 | 53.54 | 53.79 | 53.10 | 53.65 | 820,513 | +0.29(+0.54%) |
Dec 20, 2019 | 53.37 | 53.56 | 52.77 | 53.36 | 1,855,668 | +0.18(+0.35%) |
Dec 19, 2019 | 53.18 | 53.43 | 52.91 | 53.18 | 807,028 | -0.05(-0.09%) |
Dec 18, 2019 | 53.55 | 53.89 | 53.14 | 53.22 | 516,102 | -0.31(-0.58%) |
Dec 17, 2019 | 53.57 | 53.90 | 53.36 | 53.53 | 1,069,248 | -0.01(-0.02%) |
Dec 16, 2019 | 53.54 | 54.25 | 53.29 | 53.54 | 738,925 | +0.35(+0.66%) |
Dec 13, 2019 | 52.60 | 53.29 | 52.23 | 53.20 | 1,180,288 | +0.38(+0.71%) |
Dec 12, 2019 | 51.64 | 53.11 | 51.40 | 52.82 | 1,185,280 | +0.99(+1.90%) |
Dec 11, 2019 | 51.96 | 51.96 | 51.07 | 51.83 | 545,990 | +0.09(+0.17%) |
Dec 10, 2019 | 52.04 | 52.25 | 51.46 | 51.74 | 1,432,566 | -0.53(-1.02%) |
Dec 09, 2019 | 51.79 | 52.37 | 51.67 | 52.28 | 687,363 | +0.43(+0.82%) |
Dec 06, 2019 | 52.18 | 52.43 | 51.66 | 51.85 | 787,788 | +0.22(+0.43%) |
Dec 05, 2019 | 52.10 | 52.54 | 51.12 | 51.63 | 977,000 | -0.40(-0.76%) |
Dec 04, 2019 | 52.09 | 52.52 | 49.66 | 52.02 | 1,461,103 | +0.20(+0.39%) |
Dec 03, 2019 | 51.11 | 51.94 | 50.87 | 51.82 | 808,403 | -0.30(-0.58%) |
Dec 02, 2019 | 51.92 | 52.34 | 50.87 | 52.12 | 877,641 | +0.29(+0.56%) |
Nov 29, 2019 | 52.63 | 52.73 | 51.80 | 51.83 | 251,265 | -0.80(-1.53%) |
Nov 27, 2019 | 52.14 | 52.75 | 51.97 | 52.63 | 408,397 | +0.54(+1.04%) |
Nov 26, 2019 | 51.93 | 52.11 | 51.51 | 52.09 | 789,178 | +0.09(+0.16%) |
Nov 25, 2019 | 51.27 | 52.01 | 51.17 | 52.01 | 635,038 | +0.78(+1.53%) |
Nov 22, 2019 | 51.59 | 51.75 | 50.97 | 51.23 | 579,236 | +0.04(+0.08%) |
Nov 21, 2019 | 51.03 | 51.22 | 50.62 | 51.19 | 651,609 | +0.33(+0.65%) |
Nov 20, 2019 | 50.26 | 51.13 | 50.19 | 50.86 | 714,806 | +0.41(+0.82%) |
Nov 19, 2019 | 50.44 | 50.77 | 49.88 | 50.44 | 581,064 | +0.11(+0.21%) |
Nov 18, 2019 | 50.53 | 50.67 | 49.96 | 50.34 | 448,855 | -0.30(-0.59%) |
Nov 15, 2019 | 50.07 | 50.75 | 49.30 | 50.64 | 983,282 | +0.95(+1.90%) |
Nov 14, 2019 | 49.99 | 50.07 | 49.28 | 49.69 | 559,608 | -0.46(-0.92%) |
Nov 13, 2019 | 49.77 | 50.34 | 49.43 | 50.15 | 845,870 | +0.15(+0.31%) |
Nov 12, 2019 | 50.64 | 50.68 | 49.86 | 50.00 | 792,635 | -0.70(-1.39%) |
Nov 11, 2019 | 49.67 | 50.71 | 49.49 | 50.70 | 616,597 | +0.72(+1.44%) |
Nov 08, 2019 | 49.27 | 50.01 | 48.86 | 49.98 | 416,374 | +0.77(+1.56%) |
Nov 07, 2019 | 48.85 | 49.87 | 48.73 | 49.22 | 861,386 | +0.79(+1.63%) |
Nov 06, 2019 | 50.06 | 52.50 | 47.14 | 48.43 | 1,206,573 | -2.55(-5.00%) |
Nov 05, 2019 | 50.50 | 50.97 | 49.88 | 50.97 | 814,144 | +0.64(+1.27%) |
Nov 04, 2019 | 49.88 | 50.66 | 49.72 | 50.34 | 533,240 | +0.62(+1.24%) |
Nov 01, 2019 | 48.92 | 49.82 | 48.52 | 49.72 | 556,133 | +0.94(+1.92%) |
Oct 31, 2019 | 48.52 | 48.81 | 47.78 | 48.78 | 911,066 | +0.43(+0.90%) |
Oct 30, 2019 | 48.32 | 48.42 | 47.78 | 48.35 | 584,069 | +0.07(+0.14%) |
Oct 29, 2019 | 48.33 | 48.58 | 48.08 | 48.28 | 429,335 | -0.15(-0.32%) |
Oct 28, 2019 | 48.22 | 48.79 | 48.02 | 48.44 | 396,152 | +0.46(+0.97%) |
Oct 25, 2019 | 47.60 | 48.13 | 47.11 | 47.97 | 480,296 | +0.32(+0.67%) |
Oct 24, 2019 | 47.82 | 48.25 | 47.30 | 47.65 | 490,832 | +0.04(+0.08%) |
Oct 23, 2019 | 47.30 | 48.02 | 47.11 | 47.62 | 470,588 | +0.27(+0.57%) |
Oct 22, 2019 | 47.31 | 47.56 | 47.15 | 47.34 | 472,325 | +0.00(+0.00%) |
Oct 21, 2019 | 46.95 | 47.43 | 46.95 | 47.34 | 453,428 | +0.70(+1.49%) |
Oct 18, 2019 | 46.52 | 46.75 | 46.05 | 46.65 | 728,940 | +0.13(+0.27%) |
Oct 17, 2019 | 46.22 | 46.53 | 45.84 | 46.52 | 481,755 | +0.33(+0.71%) |
Oct 16, 2019 | 45.95 | 46.23 | 45.37 | 46.20 | 596,893 | +0.16(+0.36%) |
Oct 15, 2019 | 44.73 | 46.05 | 44.54 | 46.03 | 621,874 | +1.28(+2.87%) |
Oct 14, 2019 | 44.80 | 44.80 | 44.12 | 44.75 | 357,079 | -0.12(-0.26%) |
Oct 11, 2019 | 44.50 | 45.53 | 44.38 | 44.86 | 612,077 | +0.87(+1.97%) |
Oct 10, 2019 | 43.66 | 44.18 | 43.50 | 44.00 | 473,044 | +0.50(+1.15%) |
Oct 09, 2019 | 43.70 | 43.98 | 43.22 | 43.49 | 462,735 | +0.08(+0.19%) |
Oct 08, 2019 | 42.71 | 43.73 | 42.13 | 43.41 | 1,186,329 | +0.12(+0.28%) |
Oct 07, 2019 | 43.82 | 43.82 | 43.17 | 43.29 | 1,197,340 | -0.50(-1.15%) |
Oct 04, 2019 | 44.05 | 44.56 | 43.57 | 43.79 | 979,656 | -0.16(-0.37%) |
Oct 03, 2019 | 44.29 | 44.69 | 43.47 | 43.96 | 630,589 | -0.36(-0.81%) |
Oct 02, 2019 | 45.06 | 45.39 | 43.83 | 44.31 | 887,000 | -1.16(-2.55%) |