Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.71 | 49.75 | 49.31 | 49.60 | 745,836 | -0.11(-0.23%) |
Dec 30, 2019 | 50.30 | 50.30 | 49.54 | 49.71 | 811,566 | -0.34(-0.68%) |
Dec 27, 2019 | 50.20 | 50.20 | 49.97 | 50.05 | 813,147 | +0.77(+1.57%) |
Dec 26, 2019 | 49.45 | 49.45 | 49.17 | 49.28 | 463,519 | +0.10(+0.19%) |
Dec 24, 2019 | 49.21 | 49.36 | 49.19 | 49.19 | 430,489 | -0.14(-0.28%) |
Dec 23, 2019 | 49.76 | 49.78 | 49.29 | 49.32 | 1,116,521 | +0.09(+0.18%) |
Dec 20, 2019 | 49.38 | 49.51 | 49.20 | 49.24 | 1,383,906 | +0.15(+0.30%) |
Dec 19, 2019 | 48.85 | 49.16 | 48.75 | 49.09 | 1,620,830 | +0.59(+1.22%) |
Dec 18, 2019 | 48.94 | 48.99 | 48.38 | 48.50 | 3,366,620 | -0.33(-0.68%) |
Dec 17, 2019 | 49.42 | 49.55 | 48.78 | 48.83 | 4,964,793 | -4.88(-9.09%) |
Dec 16, 2019 | 53.62 | 53.85 | 53.48 | 53.71 | 1,060,872 | +0.84(+1.59%) |
Dec 13, 2019 | 52.66 | 52.89 | 52.53 | 52.87 | 1,222,198 | +1.26(+2.44%) |
Dec 12, 2019 | 51.87 | 51.95 | 51.45 | 51.61 | 1,095,576 | -0.12(-0.23%) |
Dec 11, 2019 | 51.85 | 51.98 | 51.65 | 51.74 | 980,376 | -0.29(-0.55%) |
Dec 10, 2019 | 52.15 | 52.30 | 51.96 | 52.02 | 527,564 | -0.23(-0.43%) |
Dec 09, 2019 | 52.19 | 52.31 | 52.01 | 52.25 | 601,531 | +0.36(+0.69%) |
Dec 06, 2019 | 51.86 | 52.05 | 51.68 | 51.89 | 880,573 | +0.39(+0.76%) |
Dec 05, 2019 | 51.48 | 51.53 | 51.26 | 51.50 | 782,003 | -0.14(-0.27%) |
Dec 04, 2019 | 51.52 | 51.69 | 51.44 | 51.64 | 731,532 | +0.29(+0.56%) |
Dec 03, 2019 | 51.19 | 51.38 | 51.14 | 51.35 | 938,855 | -0.08(-0.15%) |
Dec 02, 2019 | 51.41 | 51.46 | 51.01 | 51.43 | 1,005,917 | -0.18(-0.35%) |
Nov 29, 2019 | 51.40 | 51.64 | 51.35 | 51.61 | 368,826 | +0.39(+0.76%) |
Nov 27, 2019 | 51.10 | 51.28 | 50.95 | 51.22 | 916,764 | +0.08(+0.15%) |
Nov 26, 2019 | 51.07 | 51.35 | 51.01 | 51.15 | 845,999 | +0.32(+0.63%) |
Nov 25, 2019 | 50.62 | 50.86 | 50.56 | 50.83 | 1,379,639 | +0.32(+0.64%) |
Nov 22, 2019 | 50.59 | 50.67 | 50.44 | 50.50 | 557,273 | +0.02(+0.03%) |
Nov 21, 2019 | 50.63 | 50.79 | 50.35 | 50.49 | 766,309 | -0.52(-1.02%) |
Nov 20, 2019 | 50.83 | 51.09 | 50.81 | 51.01 | 928,365 | -0.20(-0.39%) |
Nov 19, 2019 | 51.41 | 51.46 | 51.15 | 51.21 | 716,785 | -0.11(-0.22%) |
Nov 18, 2019 | 51.42 | 51.65 | 51.26 | 51.32 | 786,211 | +0.10(+0.20%) |
Nov 15, 2019 | 50.96 | 51.33 | 50.90 | 51.22 | 743,992 | -0.23(-0.46%) |
Nov 14, 2019 | 51.36 | 51.58 | 51.32 | 51.45 | 1,257,928 | -0.35(-0.67%) |
Nov 13, 2019 | 51.60 | 51.83 | 51.47 | 51.80 | 753,231 | +0.50(+0.98%) |
Nov 12, 2019 | 51.55 | 51.59 | 51.19 | 51.29 | 945,736 | -0.36(-0.71%) |
Nov 11, 2019 | 51.55 | 51.69 | 51.40 | 51.66 | 664,270 | -0.36(-0.70%) |
Nov 08, 2019 | 52.15 | 52.33 | 51.83 | 52.02 | 789,403 | +0.25(+0.49%) |
Nov 07, 2019 | 52.12 | 52.14 | 51.70 | 51.77 | 700,007 | -0.62(-1.19%) |
Nov 06, 2019 | 52.55 | 52.59 | 52.31 | 52.40 | 696,733 | +0.82(+1.60%) |
Nov 05, 2019 | 51.41 | 51.61 | 51.30 | 51.57 | 910,349 | +0.40(+0.78%) |
Nov 04, 2019 | 51.67 | 51.77 | 51.08 | 51.17 | 806,267 | -0.67(-1.29%) |
Nov 01, 2019 | 52.43 | 52.45 | 51.72 | 51.84 | 764,508 | -0.31(-0.60%) |
Oct 31, 2019 | 52.03 | 52.15 | 51.74 | 52.15 | 652,449 | +0.35(+0.67%) |
Oct 30, 2019 | 51.68 | 51.84 | 51.45 | 51.80 | 883,105 | +0.77(+1.52%) |
Oct 29, 2019 | 50.76 | 51.23 | 50.68 | 51.03 | 739,046 | +0.28(+0.56%) |
Oct 28, 2019 | 50.90 | 51.04 | 50.63 | 50.74 | 811,723 | -0.34(-0.66%) |
Oct 25, 2019 | 51.22 | 51.42 | 51.05 | 51.08 | 708,276 | -0.37(-0.72%) |
Oct 24, 2019 | 51.09 | 51.55 | 51.06 | 51.45 | 1,468,683 | +0.56(+1.10%) |
Oct 23, 2019 | 50.86 | 51.03 | 50.65 | 50.89 | 999,369 | -0.06(-0.12%) |
Oct 22, 2019 | 51.18 | 51.40 | 50.77 | 50.95 | 1,792,362 | -0.05(-0.10%) |
Oct 21, 2019 | 51.05 | 51.36 | 50.93 | 51.00 | 897,988 | -0.73(-1.41%) |
Oct 18, 2019 | 51.41 | 51.80 | 51.31 | 51.74 | 657,992 | +0.09(+0.17%) |
Oct 17, 2019 | 51.98 | 51.99 | 51.60 | 51.65 | 858,445 | +0.51(+0.99%) |
Oct 16, 2019 | 51.12 | 51.27 | 50.81 | 51.14 | 789,972 | +0.88(+1.75%) |
Oct 15, 2019 | 50.19 | 50.40 | 50.10 | 50.26 | 1,255,784 | -0.30(-0.60%) |
Oct 14, 2019 | 50.62 | 50.74 | 50.38 | 50.56 | 837,795 | -0.37(-0.73%) |
Oct 11, 2019 | 50.85 | 51.12 | 50.73 | 50.93 | 956,446 | -0.12(-0.24%) |
Oct 10, 2019 | 50.69 | 51.17 | 50.61 | 51.05 | 725,723 | -0.20(-0.39%) |
Oct 09, 2019 | 51.17 | 51.35 | 50.96 | 51.25 | 717,260 | +0.35(+0.69%) |
Oct 08, 2019 | 51.36 | 51.46 | 50.90 | 50.90 | 903,523 | -0.50(-0.97%) |
Oct 07, 2019 | 51.33 | 51.67 | 51.29 | 51.40 | 744,904 | +0.01(+0.02%) |
Oct 04, 2019 | 50.74 | 51.39 | 50.74 | 51.39 | 1,181,042 | +0.23(+0.45%) |
Oct 03, 2019 | 50.90 | 51.34 | 50.88 | 51.16 | 1,523,702 | +0.27(+0.52%) |
Oct 02, 2019 | 51.33 | 51.46 | 50.68 | 50.89 | 1,370,051 | -0.97(-1.88%) |