Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.27 | 48.73 | 48.25 | 48.73 | 2,313,397 | +0.47(+0.97%) |
Dec 30, 2019 | 47.96 | 48.28 | 47.79 | 48.27 | 1,752,001 | +0.12(+0.26%) |
Dec 27, 2019 | 48.15 | 48.37 | 47.89 | 48.14 | 1,488,402 | +0.18(+0.38%) |
Dec 26, 2019 | 47.74 | 48.01 | 47.52 | 47.96 | 1,270,640 | +0.20(+0.42%) |
Dec 24, 2019 | 47.84 | 48.04 | 47.45 | 47.76 | 895,131 | -0.09(-0.19%) |
Dec 23, 2019 | 47.96 | 48.01 | 47.44 | 47.85 | 1,973,417 | +0.02(+0.05%) |
Dec 20, 2019 | 47.29 | 48.00 | 47.09 | 47.83 | 5,817,635 | +0.69(+1.47%) |
Dec 19, 2019 | 46.70 | 47.35 | 46.70 | 47.14 | 2,684,471 | +0.49(+1.05%) |
Dec 18, 2019 | 46.56 | 46.85 | 46.13 | 46.65 | 2,422,293 | +0.17(+0.36%) |
Dec 17, 2019 | 46.44 | 46.82 | 46.23 | 46.48 | 3,278,561 | -0.37(-0.78%) |
Dec 16, 2019 | 46.20 | 46.97 | 45.77 | 46.84 | 5,110,100 | +0.64(+1.39%) |
Dec 13, 2019 | 45.99 | 46.30 | 45.45 | 46.20 | 4,573,676 | +0.29(+0.63%) |
Dec 12, 2019 | 46.71 | 46.94 | 45.70 | 45.91 | 3,835,012 | -1.00(-2.13%) |
Dec 11, 2019 | 47.08 | 47.30 | 46.34 | 46.91 | 3,598,397 | -0.27(-0.56%) |
Dec 10, 2019 | 47.30 | 47.50 | 46.79 | 47.18 | 3,887,109 | -0.69(-1.44%) |
Dec 09, 2019 | 47.87 | 48.13 | 47.66 | 47.87 | 1,895,680 | +0.02(+0.05%) |
Dec 06, 2019 | 47.97 | 48.24 | 47.81 | 47.84 | 2,716,386 | -0.22(-0.47%) |
Dec 05, 2019 | 48.11 | 48.28 | 47.89 | 48.07 | 2,002,446 | -0.24(-0.50%) |
Dec 04, 2019 | 48.01 | 48.53 | 47.99 | 48.31 | 2,042,169 | -0.06(-0.12%) |
Dec 03, 2019 | 48.31 | 48.72 | 48.15 | 48.37 | 2,655,168 | +0.18(+0.38%) |
Dec 02, 2019 | 48.45 | 48.73 | 48.05 | 48.19 | 2,762,790 | -0.36(-0.74%) |
Nov 29, 2019 | 49.01 | 49.26 | 48.48 | 48.54 | 1,366,961 | -0.33(-0.68%) |
Nov 27, 2019 | 48.89 | 49.10 | 48.70 | 48.88 | 2,862,571 | -0.29(-0.59%) |
Nov 26, 2019 | 48.04 | 49.17 | 47.94 | 49.17 | 4,201,227 | +1.18(+2.46%) |
Nov 25, 2019 | 47.89 | 48.29 | 47.75 | 47.99 | 2,480,923 | +0.19(+0.40%) |
Nov 22, 2019 | 48.11 | 48.32 | 47.47 | 47.79 | 2,221,012 | -0.07(-0.14%) |
Nov 21, 2019 | 48.53 | 48.72 | 47.79 | 47.86 | 2,015,807 | -0.81(-1.66%) |
Nov 20, 2019 | 48.95 | 49.06 | 48.47 | 48.67 | 2,022,639 | -0.16(-0.32%) |
Nov 19, 2019 | 49.03 | 49.35 | 48.71 | 48.83 | 2,254,572 | +0.25(+0.51%) |
Nov 18, 2019 | 48.44 | 49.13 | 48.39 | 48.58 | 2,422,303 | +0.04(+0.09%) |
Nov 15, 2019 | 48.89 | 49.00 | 48.34 | 48.53 | 2,345,456 | -0.22(-0.44%) |
Nov 14, 2019 | 49.16 | 49.18 | 48.66 | 48.75 | 2,172,480 | -0.17(-0.36%) |
Nov 13, 2019 | 48.99 | 49.46 | 48.90 | 48.93 | 2,904,647 | +0.14(+0.29%) |
Nov 12, 2019 | 49.23 | 49.64 | 48.71 | 48.78 | 3,266,278 | -0.42(-0.85%) |
Nov 11, 2019 | 49.53 | 49.86 | 49.15 | 49.20 | 2,044,751 | -0.37(-0.74%) |
Nov 08, 2019 | 49.81 | 50.46 | 49.54 | 49.57 | 1,980,893 | -0.38(-0.77%) |
Nov 07, 2019 | 49.90 | 50.12 | 49.21 | 49.95 | 3,496,618 | -0.26(-0.51%) |
Nov 06, 2019 | 50.57 | 51.01 | 50.03 | 50.21 | 3,704,779 | -0.12(-0.25%) |
Nov 05, 2019 | 51.52 | 51.62 | 49.67 | 50.33 | 4,708,147 | -1.64(-3.16%) |
Nov 04, 2019 | 52.96 | 53.28 | 51.81 | 51.97 | 2,880,798 | -1.33(-2.50%) |
Nov 01, 2019 | 54.21 | 54.36 | 52.57 | 53.31 | 2,539,930 | -0.89(-1.64%) |
Oct 31, 2019 | 54.29 | 54.70 | 53.80 | 54.20 | 2,549,049 | +0.17(+0.31%) |
Oct 30, 2019 | 52.85 | 54.04 | 52.78 | 54.03 | 2,831,132 | +0.82(+1.53%) |
Oct 29, 2019 | 53.90 | 54.52 | 53.06 | 53.21 | 5,261,109 | -0.60(-1.11%) |
Oct 28, 2019 | 53.32 | 54.33 | 52.42 | 53.81 | 8,711,398 | -1.13(-2.06%) |
Oct 25, 2019 | 58.50 | 58.72 | 54.54 | 54.95 | 7,954,804 | -5.39(-8.93%) |
Oct 24, 2019 | 60.80 | 61.00 | 60.11 | 60.33 | 1,476,831 | -0.59(-0.97%) |
Oct 23, 2019 | 60.02 | 60.94 | 59.87 | 60.92 | 1,987,311 | +0.99(+1.65%) |
Oct 22, 2019 | 60.81 | 61.07 | 59.84 | 59.93 | 1,918,219 | -0.58(-0.96%) |
Oct 21, 2019 | 60.41 | 60.69 | 59.92 | 60.51 | 1,849,098 | -0.14(-0.23%) |
Oct 18, 2019 | 59.89 | 60.86 | 59.81 | 60.66 | 1,842,875 | +0.77(+1.28%) |
Oct 17, 2019 | 59.80 | 60.03 | 59.57 | 59.89 | 1,554,902 | +0.12(+0.20%) |
Oct 16, 2019 | 60.13 | 60.13 | 59.27 | 59.77 | 1,814,378 | -0.37(-0.61%) |
Oct 15, 2019 | 60.52 | 60.68 | 59.54 | 60.14 | 2,156,867 | -0.34(-0.56%) |
Oct 14, 2019 | 60.15 | 60.51 | 59.77 | 60.48 | 1,810,563 | +0.43(+0.72%) |
Oct 11, 2019 | 60.98 | 61.10 | 59.95 | 60.05 | 2,196,628 | -0.83(-1.37%) |
Oct 10, 2019 | 61.25 | 61.46 | 60.66 | 60.88 | 1,751,355 | -0.47(-0.77%) |
Oct 09, 2019 | 61.16 | 61.52 | 60.93 | 61.36 | 1,683,272 | +0.46(+0.75%) |
Oct 08, 2019 | 61.61 | 61.70 | 60.86 | 60.90 | 2,621,274 | -0.44(-0.72%) |
Oct 07, 2019 | 61.67 | 62.09 | 61.17 | 61.34 | 2,251,566 | -0.73(-1.18%) |
Oct 04, 2019 | 61.82 | 62.14 | 61.56 | 62.07 | 1,752,065 | +0.42(+0.69%) |
Oct 03, 2019 | 60.76 | 62.20 | 60.69 | 61.65 | 1,985,940 | +0.95(+1.56%) |
Oct 02, 2019 | 60.50 | 60.88 | 60.31 | 60.70 | 2,116,516 | +0.29(+0.48%) |