Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.39 | 53.05 | 52.10 | 52.10 | 12,500 | -0.30(-0.57%) |
Dec 30, 2019 | 52.25 | 52.40 | 51.46 | 52.40 | 11,650 | +0.15(+0.29%) |
Dec 27, 2019 | 52.36 | 52.91 | 51.68 | 52.25 | 10,600 | -0.44(-0.84%) |
Dec 26, 2019 | 52.45 | 53.58 | 51.88 | 52.69 | 16,526 | +0.63(+1.21%) |
Dec 24, 2019 | 52.62 | 52.62 | 51.51 | 52.06 | 10,300 | +0.04(+0.08%) |
Dec 23, 2019 | 51.00 | 52.49 | 51.00 | 52.02 | 9,073 | +1.02(+2.00%) |
Dec 20, 2019 | 52.80 | 52.80 | 50.50 | 51.00 | 39,100 | -1.70(-3.23%) |
Dec 19, 2019 | 52.87 | 53.09 | 51.71 | 52.70 | 11,879 | -0.49(-0.92%) |
Dec 18, 2019 | 53.50 | 55.88 | 53.14 | 53.19 | 30,804 | -0.31(-0.58%) |
Dec 17, 2019 | 53.22 | 54.56 | 52.93 | 53.50 | 24,046 | -0.10(-0.19%) |
Dec 16, 2019 | 52.97 | 53.60 | 52.39 | 53.60 | 18,201 | +0.90(+1.71%) |
Dec 13, 2019 | 52.50 | 53.36 | 52.00 | 52.70 | 11,300 | +0.11(+0.21%) |
Dec 12, 2019 | 52.24 | 53.17 | 51.62 | 52.59 | 16,117 | +0.26(+0.50%) |
Dec 11, 2019 | 51.67 | 52.63 | 51.54 | 52.33 | 21,505 | +0.33(+0.63%) |
Dec 10, 2019 | 50.70 | 52.31 | 50.38 | 52.00 | 17,827 | +1.30(+2.56%) |
Dec 09, 2019 | 50.53 | 51.28 | 50.11 | 50.70 | 8,026 | +0.19(+0.38%) |
Dec 06, 2019 | 50.46 | 52.05 | 50.30 | 50.51 | 17,200 | +0.36(+0.72%) |
Dec 05, 2019 | 50.35 | 50.87 | 49.74 | 50.15 | 11,125 | +0.03(+0.06%) |
Dec 04, 2019 | 50.00 | 51.11 | 48.92 | 50.12 | 13,398 | +0.42(+0.85%) |
Dec 03, 2019 | 49.29 | 50.04 | 48.65 | 49.70 | 14,191 | +0.05(+0.10%) |
Dec 02, 2019 | 51.37 | 51.37 | 48.57 | 49.65 | 25,739 | -1.91(-3.70%) |
Nov 29, 2019 | 52.16 | 52.16 | 51.20 | 51.56 | 5,900 | -0.08(-0.15%) |
Nov 27, 2019 | 52.20 | 52.20 | 51.39 | 51.64 | 17,000 | -0.37(-0.71%) |
Nov 26, 2019 | 51.00 | 52.45 | 50.96 | 52.01 | 20,096 | +1.03(+2.02%) |
Nov 25, 2019 | 49.14 | 51.00 | 49.14 | 50.98 | 12,076 | +1.80(+3.66%) |
Nov 22, 2019 | 48.24 | 49.25 | 47.86 | 49.18 | 11,500 | +1.17(+2.44%) |
Nov 21, 2019 | 48.71 | 49.00 | 47.06 | 48.01 | 21,133 | -0.85(-1.74%) |
Nov 20, 2019 | 48.83 | 49.59 | 48.64 | 48.86 | 26,404 | -0.40(-0.81%) |
Nov 19, 2019 | 48.10 | 49.50 | 47.52 | 49.26 | 9,459 | +1.86(+3.92%) |
Nov 18, 2019 | 48.30 | 48.30 | 47.00 | 47.40 | 12,428 | -0.88(-1.82%) |
Nov 15, 2019 | 48.90 | 48.90 | 48.22 | 48.28 | 8,000 | -0.19(-0.39%) |
Nov 14, 2019 | 48.36 | 48.87 | 48.21 | 48.47 | 10,402 | -0.19(-0.39%) |
Nov 13, 2019 | 48.32 | 49.71 | 47.80 | 48.66 | 9,841 | -0.08(-0.16%) |
Nov 12, 2019 | 48.62 | 48.97 | 48.01 | 48.74 | 8,846 | +0.92(+1.92%) |
Nov 11, 2019 | 47.69 | 48.30 | 47.54 | 47.82 | 8,259 | +0.02(+0.04%) |
Nov 08, 2019 | 47.47 | 47.98 | 47.25 | 47.80 | 12,500 | +0.43(+0.91%) |
Nov 07, 2019 | 46.95 | 47.74 | 46.41 | 47.37 | 8,524 | +0.60(+1.28%) |
Nov 06, 2019 | 46.76 | 46.82 | 46.10 | 46.77 | 14,861 | -0.20(-0.43%) |
Nov 05, 2019 | 46.37 | 47.50 | 46.37 | 46.97 | 17,909 | +0.77(+1.67%) |
Nov 04, 2019 | 46.79 | 47.35 | 46.12 | 46.20 | 18,698 | -0.58(-1.24%) |
Nov 01, 2019 | 46.26 | 46.91 | 45.90 | 46.78 | 58,700 | +0.83(+1.81%) |
Oct 31, 2019 | 46.33 | 47.23 | 45.88 | 45.95 | 18,717 | -0.55(-1.18%) |
Oct 30, 2019 | 47.53 | 48.25 | 46.13 | 46.50 | 11,166 | -1.02(-2.15%) |
Oct 29, 2019 | 47.80 | 47.85 | 47.45 | 47.52 | 19,196 | -0.27(-0.56%) |
Oct 28, 2019 | 47.44 | 48.25 | 47.44 | 47.79 | 27,153 | +0.65(+1.38%) |
Oct 25, 2019 | 46.65 | 48.83 | 46.48 | 47.14 | 54,900 | +0.04(+0.08%) |
Oct 24, 2019 | 44.99 | 47.80 | 44.99 | 47.10 | 95,769 | +2.80(+6.32%) |
Oct 23, 2019 | 43.63 | 44.99 | 43.63 | 44.30 | 10,233 | +0.80(+1.84%) |
Oct 22, 2019 | 43.28 | 43.65 | 43.22 | 43.50 | 3,996 | +0.29(+0.67%) |
Oct 21, 2019 | 43.14 | 44.05 | 42.82 | 43.21 | 11,064 | +0.36(+0.84%) |
Oct 18, 2019 | 42.97 | 43.24 | 42.55 | 42.85 | 9,100 | -0.10(-0.23%) |
Oct 17, 2019 | 42.00 | 43.11 | 41.67 | 42.95 | 18,839 | +1.40(+3.37%) |
Oct 16, 2019 | 41.08 | 41.75 | 40.83 | 41.55 | 15,102 | +0.47(+1.14%) |
Oct 15, 2019 | 40.46 | 41.30 | 40.41 | 41.08 | 8,527 | +0.62(+1.53%) |
Oct 14, 2019 | 39.70 | 40.60 | 39.59 | 40.46 | 12,798 | +0.71(+1.79%) |
Oct 11, 2019 | 38.40 | 40.35 | 38.21 | 39.75 | 21,500 | +1.54(+4.03%) |
Oct 10, 2019 | 37.42 | 38.40 | 37.42 | 38.21 | 20,798 | +0.86(+2.30%) |
Oct 09, 2019 | 37.10 | 37.48 | 36.73 | 37.35 | 18,457 | +0.28(+0.76%) |
Oct 08, 2019 | 37.85 | 37.85 | 37.06 | 37.07 | 9,846 | -0.93(-2.45%) |
Oct 07, 2019 | 38.20 | 38.36 | 37.85 | 38.00 | 25,308 | -0.21(-0.55%) |
Oct 04, 2019 | 38.00 | 38.43 | 37.64 | 38.21 | 23,400 | +0.24(+0.63%) |
Oct 03, 2019 | 37.95 | 38.15 | 37.20 | 37.97 | 23,984 | +0.17(+0.45%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.16 | 37.80 | 14,262 | -0.64(-1.66%) |