Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.45 | 52.00 | 50.34 | 50.63 | 955,300 | -0.08(-0.16%) |
Dec 30, 2019 | 52.12 | 52.20 | 50.39 | 50.71 | 948,772 | -1.49(-2.85%) |
Dec 27, 2019 | 52.95 | 52.95 | 51.84 | 52.20 | 718,300 | -0.36(-0.68%) |
Dec 26, 2019 | 51.84 | 52.64 | 51.22 | 52.56 | 847,514 | +1.62(+3.18%) |
Dec 24, 2019 | 51.52 | 51.64 | 50.77 | 50.94 | 320,600 | -0.44(-0.86%) |
Dec 23, 2019 | 50.61 | 51.78 | 50.27 | 51.38 | 822,714 | +1.00(+1.98%) |
Dec 20, 2019 | 50.81 | 51.12 | 49.88 | 50.38 | 1,755,500 | -0.41(-0.81%) |
Dec 19, 2019 | 50.42 | 50.88 | 49.59 | 50.79 | 990,765 | +0.22(+0.44%) |
Dec 18, 2019 | 49.25 | 50.76 | 49.22 | 50.57 | 1,067,947 | +1.25(+2.53%) |
Dec 17, 2019 | 49.06 | 49.39 | 47.72 | 49.32 | 875,509 | +0.33(+0.67%) |
Dec 16, 2019 | 47.25 | 49.36 | 47.20 | 48.99 | 1,072,946 | +2.16(+4.61%) |
Dec 13, 2019 | 49.26 | 49.99 | 46.53 | 46.83 | 2,030,000 | -2.37(-4.82%) |
Dec 12, 2019 | 46.61 | 49.54 | 46.37 | 49.20 | 2,037,194 | +2.96(+6.40%) |
Dec 11, 2019 | 45.96 | 46.66 | 45.57 | 46.24 | 622,509 | +0.53(+1.16%) |
Dec 10, 2019 | 46.20 | 47.03 | 45.54 | 45.71 | 1,069,624 | -0.30(-0.65%) |
Dec 09, 2019 | 45.22 | 46.08 | 44.86 | 46.01 | 836,103 | +0.67(+1.48%) |
Dec 06, 2019 | 44.30 | 45.41 | 44.23 | 45.34 | 765,300 | +1.03(+2.32%) |
Dec 05, 2019 | 44.72 | 45.04 | 43.94 | 44.31 | 531,350 | +0.06(+0.14%) |
Dec 04, 2019 | 44.45 | 44.96 | 43.78 | 44.25 | 1,183,781 | +0.22(+0.50%) |
Dec 03, 2019 | 43.01 | 44.44 | 42.45 | 44.03 | 1,212,199 | +0.20(+0.46%) |
Dec 02, 2019 | 43.90 | 43.90 | 42.41 | 43.83 | 1,854,833 | +0.27(+0.62%) |
Nov 29, 2019 | 43.47 | 44.06 | 43.00 | 43.56 | 727,300 | -0.71(-1.60%) |
Nov 27, 2019 | 45.00 | 45.48 | 43.08 | 44.27 | 2,989,300 | -1.43(-3.13%) |
Nov 26, 2019 | 47.57 | 47.87 | 45.67 | 45.70 | 1,200,764 | -1.84(-3.87%) |
Nov 25, 2019 | 46.39 | 47.88 | 46.06 | 47.54 | 957,892 | +1.03(+2.21%) |
Nov 22, 2019 | 46.15 | 46.77 | 45.37 | 46.51 | 683,000 | +0.49(+1.06%) |
Nov 21, 2019 | 45.30 | 46.44 | 44.82 | 46.02 | 712,958 | +0.92(+2.04%) |
Nov 20, 2019 | 46.56 | 46.89 | 44.79 | 45.10 | 997,583 | -1.31(-2.82%) |
Nov 19, 2019 | 46.72 | 47.20 | 45.43 | 46.41 | 775,660 | -0.27(-0.58%) |
Nov 18, 2019 | 45.33 | 47.05 | 44.89 | 46.68 | 1,218,471 | +1.55(+3.43%) |
Nov 15, 2019 | 45.26 | 45.82 | 45.00 | 45.13 | 991,600 | +0.20(+0.45%) |
Nov 14, 2019 | 45.16 | 46.00 | 44.51 | 44.93 | 1,372,926 | +0.02(+0.04%) |
Nov 13, 2019 | 47.81 | 48.44 | 44.71 | 44.91 | 2,062,640 | -2.77(-5.81%) |
Nov 12, 2019 | 49.13 | 49.53 | 47.34 | 47.68 | 1,384,823 | -1.56(-3.17%) |
Nov 11, 2019 | 49.26 | 50.00 | 48.55 | 49.24 | 780,227 | -0.08(-0.16%) |
Nov 08, 2019 | 49.10 | 49.85 | 48.73 | 49.32 | 924,300 | +0.07(+0.14%) |
Nov 07, 2019 | 50.62 | 50.95 | 49.13 | 49.25 | 1,283,104 | -0.21(-0.42%) |
Nov 06, 2019 | 51.15 | 51.44 | 48.00 | 49.46 | 1,624,067 | -1.12(-2.21%) |
Nov 05, 2019 | 50.19 | 52.24 | 49.56 | 50.58 | 1,981,611 | +1.06(+2.14%) |
Nov 04, 2019 | 49.23 | 49.74 | 48.47 | 49.52 | 989,924 | +1.37(+2.85%) |
Nov 01, 2019 | 48.26 | 49.48 | 47.89 | 48.15 | 918,500 | +0.09(+0.19%) |
Oct 31, 2019 | 48.86 | 48.86 | 47.44 | 48.06 | 1,002,078 | -0.90(-1.84%) |
Oct 30, 2019 | 49.32 | 49.45 | 47.75 | 48.96 | 1,335,736 | -0.14(-0.29%) |
Oct 29, 2019 | 49.92 | 49.92 | 48.49 | 49.10 | 1,008,814 | -0.25(-0.51%) |
Oct 28, 2019 | 51.05 | 52.11 | 49.34 | 49.35 | 2,134,504 | -0.42(-0.84%) |
Oct 25, 2019 | 47.54 | 50.90 | 46.81 | 49.77 | 2,321,500 | +2.17(+4.56%) |
Oct 24, 2019 | 48.42 | 48.79 | 46.60 | 47.60 | 2,575,109 | -1.46(-2.98%) |
Oct 23, 2019 | 44.14 | 49.47 | 44.00 | 49.06 | 12,324,834 | -4.97(-9.20%) |
Oct 22, 2019 | 55.70 | 56.28 | 53.81 | 54.03 | 4,202,509 | -1.71(-3.07%) |
Oct 21, 2019 | 58.49 | 58.95 | 55.49 | 55.74 | 1,473,648 | -1.95(-3.38%) |
Oct 18, 2019 | 57.54 | 58.00 | 56.70 | 57.69 | 665,000 | -0.27(-0.47%) |
Oct 17, 2019 | 57.52 | 59.11 | 57.28 | 57.96 | 720,282 | +0.66(+1.15%) |
Oct 16, 2019 | 57.73 | 60.33 | 57.14 | 57.30 | 1,156,451 | -0.47(-0.81%) |
Oct 15, 2019 | 56.18 | 58.43 | 55.81 | 57.77 | 799,895 | +2.00(+3.59%) |
Oct 14, 2019 | 56.75 | 57.46 | 54.96 | 55.77 | 1,044,603 | -1.06(-1.87%) |
Oct 11, 2019 | 55.91 | 57.61 | 55.57 | 56.83 | 1,790,100 | +1.58(+2.86%) |
Oct 10, 2019 | 55.68 | 56.82 | 54.74 | 55.25 | 1,149,145 | -0.27(-0.49%) |
Oct 09, 2019 | 54.00 | 55.75 | 51.11 | 55.52 | 5,309,334 | -1.90(-3.31%) |
Oct 08, 2019 | 58.50 | 58.77 | 57.33 | 57.42 | 1,173,977 | -1.36(-2.31%) |
Oct 07, 2019 | 59.71 | 59.90 | 58.76 | 58.78 | 502,596 | -0.92(-1.54%) |
Oct 04, 2019 | 59.27 | 59.97 | 58.44 | 59.70 | 553,500 | +0.43(+0.73%) |
Oct 03, 2019 | 57.98 | 59.33 | 57.25 | 59.27 | 657,847 | +1.04(+1.79%) |
Oct 02, 2019 | 59.14 | 59.26 | 57.18 | 58.23 | 831,540 | -1.65(-2.76%) |