Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.45 | 49.45 | 48.55 | 48.98 | 6,689 | -0.55(-1.10%) |
Dec 30, 2019 | 49.15 | 49.75 | 49.15 | 49.52 | 3,427 | +0.08(+0.15%) |
Dec 27, 2019 | 49.28 | 49.45 | 49.02 | 49.45 | 2,229 | +0.28(+0.57%) |
Dec 26, 2019 | 49.84 | 49.84 | 49.06 | 49.16 | 699 | -0.57(-1.14%) |
Dec 24, 2019 | 49.55 | 49.73 | 48.95 | 49.73 | 2,760 | +0.71(+1.44%) |
Dec 23, 2019 | 49.62 | 49.62 | 48.68 | 49.02 | 7,678 | -0.89(-1.77%) |
Dec 20, 2019 | 49.13 | 50.12 | 49.13 | 49.91 | 24,526 | +0.33(+0.67%) |
Dec 19, 2019 | 48.92 | 49.58 | 48.42 | 49.58 | 8,025 | +0.48(+0.98%) |
Dec 18, 2019 | 48.97 | 49.10 | 48.45 | 49.10 | 8,464 | +0.28(+0.58%) |
Dec 17, 2019 | 48.60 | 48.88 | 48.60 | 48.82 | 2,178 | +0.12(+0.25%) |
Dec 16, 2019 | 48.81 | 48.81 | 48.07 | 48.69 | 8,845 | +0.71(+1.47%) |
Dec 13, 2019 | 48.38 | 48.40 | 47.84 | 47.99 | 4,565 | -0.35(-0.72%) |
Dec 12, 2019 | 47.70 | 48.34 | 47.70 | 48.34 | 3,670 | +0.69(+1.44%) |
Dec 11, 2019 | 46.49 | 47.99 | 46.49 | 47.65 | 6,185 | +1.03(+2.20%) |
Dec 10, 2019 | 46.90 | 47.12 | 46.53 | 46.62 | 9,603 | -0.10(-0.22%) |
Dec 09, 2019 | 46.50 | 47.04 | 46.14 | 46.72 | 4,623 | +0.04(+0.08%) |
Dec 06, 2019 | 46.75 | 47.30 | 46.22 | 46.69 | 10,299 | +0.04(+0.08%) |
Dec 05, 2019 | 46.46 | 46.80 | 46.36 | 46.65 | 8,771 | +0.22(+0.47%) |
Dec 04, 2019 | 45.28 | 47.01 | 45.28 | 46.43 | 9,889 | +2.09(+4.72%) |
Dec 03, 2019 | 47.43 | 47.55 | 44.34 | 44.34 | 7,129 | -2.73(-5.80%) |
Dec 02, 2019 | 48.66 | 49.35 | 47.07 | 47.07 | 9,668 | -1.13(-2.34%) |
Nov 29, 2019 | 47.94 | 48.55 | 47.85 | 48.20 | 4,565 | +0.45(+0.95%) |
Nov 27, 2019 | 46.71 | 47.89 | 46.67 | 47.75 | 4,353 | +1.31(+2.82%) |
Nov 26, 2019 | 46.63 | 47.12 | 46.43 | 46.44 | 4,988 | -0.89(-1.87%) |
Nov 25, 2019 | 47.68 | 47.68 | 46.67 | 47.33 | 3,989 | +0.93(+2.01%) |
Nov 22, 2019 | 46.98 | 47.72 | 46.32 | 46.40 | 3,716 | -0.12(-0.26%) |
Nov 21, 2019 | 46.28 | 46.74 | 46.28 | 46.52 | 3,228 | -0.05(-0.11%) |
Nov 20, 2019 | 46.96 | 46.96 | 46.57 | 46.57 | 743 | -0.31(-0.65%) |
Nov 19, 2019 | 47.76 | 48.25 | 46.79 | 46.88 | 6,304 | -1.06(-2.22%) |
Nov 18, 2019 | 47.59 | 47.94 | 47.59 | 47.94 | 1,745 | -0.29(-0.61%) |
Nov 15, 2019 | 47.14 | 48.23 | 46.88 | 48.23 | 6,476 | +0.99(+2.09%) |
Nov 14, 2019 | 46.67 | 47.24 | 46.51 | 47.24 | 4,861 | +0.42(+0.91%) |
Nov 13, 2019 | 46.19 | 46.86 | 46.19 | 46.82 | 1,796 | +0.24(+0.53%) |
Nov 12, 2019 | 47.01 | 47.01 | 46.54 | 46.57 | 2,135 | -0.78(-1.65%) |
Nov 11, 2019 | 47.56 | 47.56 | 47.17 | 47.36 | 2,113 | -0.24(-0.51%) |
Nov 08, 2019 | 49.06 | 49.12 | 47.33 | 47.60 | 6,264 | -1.19(-2.43%) |
Nov 07, 2019 | 48.46 | 49.06 | 48.41 | 48.79 | 1,418 | +0.63(+1.31%) |
Nov 06, 2019 | 48.03 | 48.60 | 48.03 | 48.16 | 1,887 | -0.80(-1.64%) |
Nov 05, 2019 | 49.02 | 49.20 | 48.89 | 48.96 | 1,125 | -0.49(-0.99%) |
Nov 04, 2019 | 50.55 | 50.92 | 49.45 | 49.45 | 3,451 | -1.15(-2.27%) |
Nov 01, 2019 | 51.50 | 51.50 | 50.60 | 50.60 | 1,804 | -0.11(-0.22%) |
Oct 31, 2019 | 50.56 | 51.23 | 49.91 | 50.71 | 4,787 | -0.65(-1.27%) |
Oct 30, 2019 | 50.86 | 51.85 | 50.51 | 51.36 | 3,225 | +0.06(+0.11%) |
Oct 29, 2019 | 51.42 | 52.38 | 50.89 | 51.30 | 5,358 | -0.49(-0.95%) |
Oct 28, 2019 | 50.72 | 51.84 | 50.30 | 51.79 | 11,667 | +1.87(+3.75%) |
Oct 25, 2019 | 49.92 | 50.60 | 49.92 | 49.92 | 3,397 | -0.27(-0.54%) |
Oct 24, 2019 | 49.97 | 50.86 | 49.71 | 50.19 | 14,155 | +0.40(+0.79%) |
Oct 23, 2019 | 50.39 | 50.78 | 49.80 | 49.80 | 5,868 | -0.41(-0.83%) |
Oct 22, 2019 | 49.60 | 50.67 | 49.46 | 50.21 | 14,929 | +0.32(+0.64%) |
Oct 21, 2019 | 49.41 | 49.89 | 48.80 | 49.89 | 6,246 | +0.48(+0.97%) |
Oct 18, 2019 | 49.70 | 50.28 | 49.38 | 49.41 | 16,350 | +0.29(+0.60%) |
Oct 17, 2019 | 50.55 | 50.55 | 48.87 | 49.12 | 5,326 | -1.11(-2.21%) |
Oct 16, 2019 | 49.71 | 50.37 | 49.35 | 50.23 | 3,844 | +0.19(+0.37%) |
Oct 15, 2019 | 49.65 | 50.85 | 49.30 | 50.04 | 3,999 | +0.86(+1.74%) |
Oct 14, 2019 | 50.00 | 50.00 | 49.04 | 49.18 | 2,522 | -0.49(-0.99%) |
Oct 11, 2019 | 48.00 | 49.67 | 48.00 | 49.67 | 3,185 | +1.41(+2.93%) |
Oct 10, 2019 | 48.46 | 48.46 | 48.26 | 48.26 | 1,515 | -0.13(-0.27%) |
Oct 09, 2019 | 47.56 | 48.39 | 47.21 | 48.39 | 4,890 | +0.74(+1.56%) |
Oct 08, 2019 | 47.40 | 48.22 | 47.09 | 47.65 | 3,847 | -0.01(-0.02%) |
Oct 07, 2019 | 47.18 | 48.53 | 47.06 | 47.66 | 19,108 | -0.10(-0.21%) |
Oct 04, 2019 | 47.14 | 48.10 | 46.80 | 47.76 | 22,190 | +1.08(+2.31%) |
Oct 03, 2019 | 47.61 | 47.61 | 46.68 | 46.68 | 26,328 | -1.19(-2.48%) |
Oct 02, 2019 | 48.24 | 48.29 | 47.82 | 47.86 | 2,188 | -1.11(-2.27%) |