Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.35 | 50.63 | 50.30 | 50.47 | 628,867 | +0.12(+0.24%) |
Dec 30, 2019 | 50.09 | 50.40 | 50.01 | 50.35 | 657,398 | +0.30(+0.61%) |
Dec 27, 2019 | 50.04 | 50.25 | 49.96 | 50.04 | 535,842 | +0.07(+0.14%) |
Dec 26, 2019 | 50.16 | 50.30 | 49.78 | 49.97 | 586,232 | -0.08(-0.16%) |
Dec 24, 2019 | 50.41 | 50.63 | 50.04 | 50.05 | 260,005 | -0.38(-0.76%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.16 | 50.43 | 877,949 | -0.55(-1.09%) |
Dec 20, 2019 | 51.42 | 51.82 | 50.86 | 50.99 | 1,876,894 | -0.03(-0.05%) |
Dec 19, 2019 | 52.15 | 52.15 | 50.81 | 51.01 | 1,263,647 | -1.25(-2.38%) |
Dec 18, 2019 | 53.13 | 53.19 | 52.11 | 52.26 | 893,610 | -0.90(-1.69%) |
Dec 17, 2019 | 52.84 | 53.51 | 52.82 | 53.16 | 566,480 | +0.37(+0.70%) |
Dec 16, 2019 | 52.62 | 53.05 | 52.44 | 52.79 | 1,016,454 | +0.22(+0.41%) |
Dec 13, 2019 | 53.17 | 53.19 | 52.48 | 52.57 | 728,478 | -0.66(-1.24%) |
Dec 12, 2019 | 53.71 | 54.07 | 53.20 | 53.23 | 1,019,347 | -0.43(-0.81%) |
Dec 11, 2019 | 53.93 | 54.15 | 53.54 | 53.66 | 663,518 | -0.31(-0.58%) |
Dec 10, 2019 | 53.95 | 54.29 | 53.85 | 53.97 | 632,545 | -0.01(-0.02%) |
Dec 09, 2019 | 53.74 | 54.33 | 53.70 | 53.98 | 704,706 | -0.57(-1.05%) |
Dec 06, 2019 | 55.33 | 55.54 | 54.50 | 54.55 | 1,249,183 | -0.36(-0.66%) |
Dec 05, 2019 | 54.25 | 55.01 | 54.25 | 54.92 | 700,119 | +0.69(+1.27%) |
Dec 04, 2019 | 54.16 | 54.82 | 54.16 | 54.23 | 644,239 | +0.07(+0.13%) |
Dec 03, 2019 | 54.19 | 54.37 | 54.02 | 54.16 | 489,318 | -0.27(-0.49%) |
Dec 02, 2019 | 54.62 | 54.75 | 54.18 | 54.43 | 628,887 | -0.27(-0.49%) |
Nov 29, 2019 | 54.86 | 54.98 | 54.67 | 54.69 | 325,936 | -0.17(-0.31%) |
Nov 27, 2019 | 54.79 | 54.93 | 54.57 | 54.86 | 556,837 | +0.08(+0.14%) |
Nov 26, 2019 | 54.18 | 54.80 | 54.12 | 54.79 | 437,336 | +0.70(+1.30%) |
Nov 25, 2019 | 54.02 | 54.23 | 53.86 | 54.08 | 406,484 | +0.26(+0.48%) |
Nov 22, 2019 | 53.90 | 54.04 | 53.65 | 53.82 | 345,828 | -0.09(-0.18%) |
Nov 21, 2019 | 54.56 | 54.56 | 53.75 | 53.92 | 479,269 | -0.69(-1.26%) |
Nov 20, 2019 | 54.93 | 55.17 | 54.34 | 54.61 | 675,964 | -0.58(-1.04%) |
Nov 19, 2019 | 54.62 | 55.27 | 54.62 | 55.18 | 1,049,910 | +0.59(+1.09%) |
Nov 18, 2019 | 54.92 | 54.92 | 54.37 | 54.59 | 468,099 | -0.34(-0.63%) |
Nov 15, 2019 | 54.96 | 55.34 | 54.74 | 54.93 | 2,678,684 | +0.08(+0.14%) |
Nov 14, 2019 | 54.47 | 54.89 | 54.38 | 54.86 | 651,645 | +0.53(+0.98%) |
Nov 13, 2019 | 53.96 | 54.37 | 53.76 | 54.32 | 574,828 | +0.19(+0.35%) |
Nov 12, 2019 | 53.58 | 54.13 | 53.52 | 54.13 | 608,428 | +0.49(+0.91%) |
Nov 11, 2019 | 53.67 | 53.94 | 53.50 | 53.64 | 329,549 | -0.29(-0.54%) |
Nov 08, 2019 | 53.48 | 54.18 | 53.44 | 53.94 | 452,612 | +0.39(+0.72%) |
Nov 07, 2019 | 53.94 | 54.16 | 53.37 | 53.55 | 748,621 | -0.24(-0.45%) |
Nov 06, 2019 | 53.15 | 53.94 | 53.14 | 53.79 | 1,070,346 | +0.52(+0.98%) |
Nov 05, 2019 | 53.12 | 53.48 | 52.96 | 53.27 | 809,852 | +0.20(+0.37%) |
Nov 04, 2019 | 53.39 | 53.55 | 52.78 | 53.07 | 624,082 | -0.21(-0.40%) |
Nov 01, 2019 | 53.42 | 53.49 | 53.09 | 53.28 | 735,277 | +0.17(+0.32%) |
Oct 31, 2019 | 53.27 | 53.41 | 52.84 | 53.11 | 952,390 | -0.17(-0.32%) |
Oct 30, 2019 | 52.68 | 53.42 | 52.50 | 53.28 | 791,919 | +0.57(+1.08%) |
Oct 29, 2019 | 52.70 | 53.24 | 52.53 | 52.72 | 1,060,840 | +0.00(+0.00%) |
Oct 28, 2019 | 53.73 | 53.87 | 52.62 | 52.72 | 1,038,754 | -0.77(-1.45%) |
Oct 25, 2019 | 53.36 | 53.95 | 53.23 | 53.49 | 1,915,024 | +0.29(+0.55%) |
Oct 24, 2019 | 53.15 | 53.99 | 52.44 | 53.20 | 1,351,988 | +1.23(+2.37%) |
Oct 23, 2019 | 51.92 | 52.32 | 51.72 | 51.97 | 770,954 | +0.09(+0.17%) |
Oct 22, 2019 | 51.97 | 52.12 | 51.66 | 51.88 | 680,201 | -0.06(-0.12%) |
Oct 21, 2019 | 51.65 | 52.05 | 51.39 | 51.94 | 524,067 | +0.46(+0.90%) |
Oct 18, 2019 | 51.30 | 51.56 | 51.19 | 51.48 | 373,396 | +0.11(+0.22%) |
Oct 17, 2019 | 51.24 | 51.56 | 51.24 | 51.37 | 575,805 | +0.40(+0.78%) |
Oct 16, 2019 | 50.86 | 51.04 | 50.42 | 50.97 | 432,107 | -0.10(-0.20%) |
Oct 15, 2019 | 51.31 | 51.44 | 51.04 | 51.07 | 538,165 | -0.11(-0.22%) |
Oct 14, 2019 | 50.79 | 51.31 | 50.67 | 51.19 | 510,128 | +0.40(+0.80%) |
Oct 11, 2019 | 50.77 | 51.24 | 50.74 | 50.78 | 700,263 | +0.45(+0.89%) |
Oct 10, 2019 | 50.03 | 50.59 | 50.03 | 50.33 | 836,952 | +0.43(+0.86%) |
Oct 09, 2019 | 50.14 | 50.18 | 49.65 | 49.90 | 745,597 | +0.03(+0.07%) |
Oct 08, 2019 | 50.32 | 50.42 | 49.81 | 49.87 | 509,422 | -0.79(-1.56%) |
Oct 07, 2019 | 51.14 | 51.20 | 50.57 | 50.66 | 547,876 | -0.60(-1.17%) |
Oct 04, 2019 | 50.26 | 51.33 | 50.26 | 51.26 | 504,259 | +1.04(+2.07%) |
Oct 03, 2019 | 49.66 | 50.38 | 49.47 | 50.22 | 839,699 | +0.50(+1.00%) |
Oct 02, 2019 | 50.24 | 50.34 | 49.35 | 49.72 | 559,706 | -0.75(-1.48%) |