Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.13 | 49.39 | 48.70 | 49.26 | 1,799,516 | +0.22(+0.45%) |
Dec 30, 2019 | 49.22 | 49.33 | 48.86 | 49.04 | 1,526,750 | -0.16(-0.32%) |
Dec 27, 2019 | 49.17 | 49.33 | 48.92 | 49.20 | 1,186,913 | +0.20(+0.41%) |
Dec 26, 2019 | 48.70 | 49.00 | 48.63 | 49.00 | 869,832 | +0.30(+0.62%) |
Dec 24, 2019 | 48.41 | 49.01 | 48.28 | 48.70 | 817,972 | +0.21(+0.43%) |
Dec 23, 2019 | 49.39 | 49.58 | 48.31 | 48.49 | 3,031,752 | -0.74(-1.50%) |
Dec 20, 2019 | 49.32 | 50.20 | 49.07 | 49.23 | 6,944,885 | +0.56(+1.15%) |
Dec 19, 2019 | 48.28 | 48.85 | 47.93 | 48.67 | 3,067,454 | +0.27(+0.57%) |
Dec 18, 2019 | 48.02 | 48.41 | 47.83 | 48.39 | 2,789,413 | +0.46(+0.95%) |
Dec 17, 2019 | 47.34 | 48.09 | 47.34 | 47.94 | 1,400,493 | +0.43(+0.90%) |
Dec 16, 2019 | 46.80 | 47.71 | 46.61 | 47.51 | 3,169,433 | +1.07(+2.30%) |
Dec 13, 2019 | 47.12 | 47.44 | 46.31 | 46.44 | 1,743,497 | -0.50(-1.07%) |
Dec 12, 2019 | 46.76 | 47.37 | 46.69 | 46.94 | 1,451,310 | +0.17(+0.37%) |
Dec 11, 2019 | 47.05 | 47.12 | 46.48 | 46.77 | 1,230,307 | -0.04(-0.08%) |
Dec 10, 2019 | 46.94 | 47.01 | 46.40 | 46.80 | 1,853,575 | -0.29(-0.62%) |
Dec 09, 2019 | 46.67 | 47.19 | 46.60 | 47.10 | 1,768,093 | +0.43(+0.92%) |
Dec 06, 2019 | 46.33 | 46.80 | 46.18 | 46.67 | 1,162,185 | +0.65(+1.41%) |
Dec 05, 2019 | 46.68 | 46.93 | 45.73 | 46.02 | 1,650,226 | -0.71(-1.53%) |
Dec 04, 2019 | 45.82 | 47.21 | 45.79 | 46.73 | 2,058,834 | +0.94(+2.06%) |
Dec 03, 2019 | 46.21 | 46.38 | 45.53 | 45.79 | 1,804,996 | -0.52(-1.12%) |
Dec 02, 2019 | 46.08 | 46.50 | 45.97 | 46.31 | 1,924,824 | +0.17(+0.38%) |
Nov 29, 2019 | 46.34 | 46.34 | 45.90 | 46.14 | 762,280 | +0.29(+0.64%) |
Nov 27, 2019 | 46.28 | 46.50 | 45.74 | 45.84 | 2,609,610 | -0.30(-0.65%) |
Nov 26, 2019 | 46.55 | 47.08 | 45.75 | 46.14 | 2,440,383 | -1.23(-2.59%) |
Nov 25, 2019 | 46.75 | 47.53 | 46.68 | 47.37 | 1,210,395 | +0.13(+0.27%) |
Nov 22, 2019 | 47.72 | 47.92 | 47.06 | 47.25 | 887,464 | -0.24(-0.51%) |
Nov 21, 2019 | 47.34 | 47.67 | 47.18 | 47.49 | 1,510,144 | +0.14(+0.31%) |
Nov 20, 2019 | 48.08 | 48.19 | 47.26 | 47.34 | 2,426,547 | -0.02(-0.04%) |
Nov 19, 2019 | 46.97 | 47.38 | 46.69 | 47.36 | 1,185,361 | +0.41(+0.87%) |
Nov 18, 2019 | 47.48 | 47.75 | 46.84 | 46.96 | 1,293,871 | -0.51(-1.07%) |
Nov 15, 2019 | 46.42 | 47.64 | 46.33 | 47.46 | 2,021,913 | +1.10(+2.38%) |
Nov 14, 2019 | 47.09 | 47.19 | 46.36 | 46.36 | 1,662,329 | -0.59(-1.25%) |
Nov 13, 2019 | 47.73 | 47.73 | 46.74 | 46.95 | 1,920,126 | -0.65(-1.37%) |
Nov 12, 2019 | 48.35 | 48.38 | 47.55 | 47.60 | 1,639,169 | -0.58(-1.20%) |
Nov 11, 2019 | 48.56 | 48.61 | 47.94 | 48.18 | 1,145,562 | -0.43(-0.89%) |
Nov 08, 2019 | 48.39 | 48.66 | 48.07 | 48.61 | 1,175,060 | +0.25(+0.52%) |
Nov 07, 2019 | 49.44 | 49.76 | 48.26 | 48.36 | 1,448,022 | -0.88(-1.78%) |
Nov 06, 2019 | 49.45 | 49.63 | 48.91 | 49.23 | 1,542,765 | +0.09(+0.18%) |
Nov 05, 2019 | 48.66 | 49.76 | 48.48 | 49.14 | 2,288,335 | +0.70(+1.44%) |
Nov 04, 2019 | 48.01 | 48.86 | 47.73 | 48.45 | 1,421,574 | +0.82(+1.73%) |
Nov 01, 2019 | 47.71 | 48.19 | 47.52 | 47.62 | 1,610,382 | -0.02(-0.04%) |
Oct 31, 2019 | 47.85 | 48.09 | 47.30 | 47.64 | 2,173,037 | -0.25(-0.53%) |
Oct 30, 2019 | 47.87 | 49.58 | 46.90 | 47.90 | 4,558,024 | -1.53(-3.09%) |
Oct 29, 2019 | 49.40 | 49.69 | 48.86 | 49.42 | 3,853,601 | +0.11(+0.22%) |
Oct 28, 2019 | 51.28 | 51.63 | 49.30 | 49.31 | 3,809,477 | -2.05(-3.99%) |
Oct 25, 2019 | 51.88 | 52.32 | 50.66 | 51.37 | 3,869,875 | -1.86(-3.50%) |
Oct 24, 2019 | 53.82 | 53.97 | 52.89 | 53.23 | 1,753,610 | -0.52(-0.96%) |
Oct 23, 2019 | 53.23 | 53.82 | 52.97 | 53.74 | 1,683,586 | +0.15(+0.29%) |
Oct 22, 2019 | 51.84 | 53.61 | 51.61 | 53.59 | 2,950,557 | +1.93(+3.74%) |
Oct 21, 2019 | 51.67 | 51.79 | 51.48 | 51.66 | 1,497,486 | +0.16(+0.32%) |
Oct 18, 2019 | 51.65 | 51.65 | 51.27 | 51.49 | 1,739,740 | -0.02(-0.04%) |
Oct 17, 2019 | 51.13 | 52.06 | 50.94 | 51.51 | 1,641,825 | +0.61(+1.21%) |
Oct 16, 2019 | 51.47 | 51.47 | 50.80 | 50.90 | 1,394,365 | -0.33(-0.64%) |
Oct 15, 2019 | 50.83 | 51.36 | 50.58 | 51.22 | 2,079,026 | +0.40(+0.78%) |
Oct 14, 2019 | 50.44 | 50.91 | 50.22 | 50.82 | 891,377 | +0.16(+0.32%) |
Oct 11, 2019 | 50.17 | 51.10 | 50.17 | 50.66 | 1,136,994 | +0.31(+0.61%) |
Oct 10, 2019 | 50.17 | 50.68 | 49.90 | 50.35 | 1,081,997 | +0.19(+0.38%) |
Oct 09, 2019 | 50.34 | 50.50 | 49.85 | 50.16 | 1,496,928 | +0.15(+0.31%) |
Oct 08, 2019 | 50.61 | 50.61 | 49.77 | 50.01 | 1,469,804 | -0.75(-1.48%) |
Oct 07, 2019 | 51.27 | 51.62 | 50.72 | 50.76 | 1,321,922 | -0.42(-0.81%) |
Oct 04, 2019 | 51.16 | 51.40 | 50.29 | 51.18 | 1,392,610 | +0.01(+0.02%) |
Oct 03, 2019 | 50.81 | 51.37 | 49.87 | 51.17 | 1,594,769 | -0.09(-0.18%) |
Oct 02, 2019 | 52.05 | 52.37 | 50.93 | 51.26 | 1,514,989 | -1.26(-2.39%) |