Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.27 | 49.49 | 49.23 | 49.47 | 1,058,273 | +0.11(+0.22%) |
Dec 30, 2019 | 49.67 | 49.67 | 49.29 | 49.36 | 985,264 | -0.31(-0.62%) |
Dec 27, 2019 | 49.73 | 49.73 | 49.58 | 49.67 | 588,788 | +0.06(+0.12%) |
Dec 26, 2019 | 49.58 | 49.62 | 49.50 | 49.61 | 535,990 | +0.09(+0.19%) |
Dec 24, 2019 | 49.60 | 49.60 | 49.45 | 49.51 | 336,249 | -0.03(-0.07%) |
Dec 23, 2019 | 49.68 | 49.68 | 49.53 | 49.55 | 907,530 | -0.04(-0.09%) |
Dec 20, 2019 | 49.39 | 49.64 | 49.37 | 49.59 | 783,021 | +0.42(+0.85%) |
Dec 19, 2019 | 49.15 | 49.23 | 49.09 | 49.17 | 755,666 | +0.08(+0.16%) |
Dec 18, 2019 | 49.28 | 49.28 | 49.04 | 49.10 | 1,346,495 | -0.09(-0.19%) |
Dec 17, 2019 | 49.28 | 49.33 | 49.18 | 49.19 | 1,074,527 | +0.01(+0.02%) |
Dec 16, 2019 | 49.27 | 49.40 | 49.16 | 49.18 | 925,542 | +0.17(+0.35%) |
Dec 13, 2019 | 49.10 | 49.29 | 48.82 | 49.01 | 935,926 | -0.11(-0.23%) |
Dec 12, 2019 | 48.65 | 49.25 | 48.57 | 49.12 | 1,195,459 | +0.48(+0.99%) |
Dec 11, 2019 | 48.51 | 48.69 | 48.51 | 48.64 | 889,397 | +0.15(+0.31%) |
Dec 10, 2019 | 48.65 | 48.69 | 48.43 | 48.48 | 1,096,378 | -0.16(-0.33%) |
Dec 09, 2019 | 48.54 | 48.74 | 48.54 | 48.65 | 717,865 | +0.07(+0.14%) |
Dec 06, 2019 | 48.43 | 48.71 | 48.35 | 48.58 | 804,892 | +0.45(+0.93%) |
Dec 05, 2019 | 48.17 | 48.25 | 47.93 | 48.13 | 880,530 | +0.06(+0.12%) |
Dec 04, 2019 | 47.89 | 48.15 | 47.83 | 48.07 | 882,108 | +0.39(+0.82%) |
Dec 03, 2019 | 47.72 | 47.76 | 47.42 | 47.68 | 1,332,197 | -0.47(-0.97%) |
Dec 02, 2019 | 48.47 | 48.47 | 48.12 | 48.15 | 1,365,353 | -0.22(-0.46%) |
Nov 29, 2019 | 48.50 | 48.54 | 48.31 | 48.37 | 325,309 | -0.20(-0.42%) |
Nov 27, 2019 | 48.51 | 48.58 | 48.43 | 48.57 | 823,070 | +0.18(+0.37%) |
Nov 26, 2019 | 48.29 | 48.43 | 48.18 | 48.39 | 851,980 | +0.14(+0.30%) |
Nov 25, 2019 | 48.12 | 48.26 | 48.09 | 48.25 | 910,342 | +0.29(+0.60%) |
Nov 22, 2019 | 47.97 | 48.01 | 47.83 | 47.96 | 1,045,215 | +0.11(+0.23%) |
Nov 21, 2019 | 47.85 | 47.89 | 47.70 | 47.85 | 838,600 | +0.01(+0.02%) |
Nov 20, 2019 | 47.99 | 48.02 | 47.65 | 47.84 | 1,160,586 | -0.16(-0.34%) |
Nov 19, 2019 | 48.33 | 48.34 | 47.94 | 48.00 | 978,014 | -0.30(-0.61%) |
Nov 18, 2019 | 48.26 | 48.34 | 48.13 | 48.30 | 828,331 | +0.00(+0.00%) |
Nov 15, 2019 | 48.27 | 48.31 | 48.12 | 48.30 | 699,367 | +0.28(+0.58%) |
Nov 14, 2019 | 47.94 | 48.05 | 47.81 | 48.02 | 786,688 | +0.08(+0.16%) |
Nov 13, 2019 | 47.89 | 48.05 | 47.78 | 47.94 | 854,326 | -0.06(-0.12%) |
Nov 12, 2019 | 48.09 | 48.19 | 47.88 | 48.00 | 726,691 | +0.01(+0.02%) |
Nov 11, 2019 | 48.00 | 48.05 | 47.91 | 47.99 | 820,989 | -0.25(-0.53%) |
Nov 08, 2019 | 48.08 | 48.25 | 47.92 | 48.25 | 919,860 | +0.09(+0.19%) |
Nov 07, 2019 | 48.26 | 48.37 | 48.04 | 48.15 | 907,612 | +0.24(+0.50%) |
Nov 06, 2019 | 47.82 | 47.93 | 47.71 | 47.92 | 716,559 | +0.15(+0.32%) |
Nov 05, 2019 | 47.80 | 47.86 | 47.71 | 47.76 | 886,284 | -0.02(-0.04%) |
Nov 04, 2019 | 47.73 | 47.86 | 47.67 | 47.78 | 829,691 | +0.26(+0.55%) |
Nov 01, 2019 | 47.30 | 47.52 | 47.29 | 47.52 | 838,296 | +0.48(+1.03%) |
Oct 31, 2019 | 47.28 | 47.38 | 46.79 | 47.04 | 856,728 | -0.30(-0.64%) |
Oct 30, 2019 | 47.32 | 47.38 | 47.05 | 47.34 | 779,719 | +0.08(+0.16%) |
Oct 29, 2019 | 47.21 | 47.46 | 47.19 | 47.26 | 705,374 | +0.01(+0.02%) |
Oct 28, 2019 | 47.17 | 47.32 | 47.17 | 47.26 | 990,913 | +0.24(+0.50%) |
Oct 25, 2019 | 46.71 | 47.13 | 46.70 | 47.02 | 673,517 | +0.36(+0.76%) |
Oct 24, 2019 | 46.81 | 46.84 | 46.49 | 46.66 | 733,247 | -0.04(-0.09%) |
Oct 23, 2019 | 46.52 | 46.74 | 46.34 | 46.71 | 833,943 | -0.07(-0.14%) |
Oct 22, 2019 | 46.82 | 46.94 | 46.69 | 46.77 | 818,142 | +0.08(+0.16%) |
Oct 21, 2019 | 46.60 | 46.72 | 46.56 | 46.70 | 694,092 | +0.32(+0.69%) |
Oct 18, 2019 | 46.32 | 46.51 | 46.27 | 46.38 | 597,029 | -0.02(-0.04%) |
Oct 17, 2019 | 46.37 | 46.53 | 46.24 | 46.39 | 717,727 | +0.12(+0.26%) |
Oct 16, 2019 | 46.35 | 46.42 | 46.19 | 46.27 | 640,081 | -0.11(-0.24%) |
Oct 15, 2019 | 46.19 | 46.54 | 46.15 | 46.38 | 717,481 | +0.34(+0.74%) |
Oct 14, 2019 | 46.09 | 46.12 | 45.98 | 46.05 | 546,273 | -0.10(-0.22%) |
Oct 11, 2019 | 46.05 | 46.52 | 46.05 | 46.15 | 1,255,320 | +0.60(+1.32%) |
Oct 10, 2019 | 45.18 | 45.74 | 45.18 | 45.55 | 783,939 | +0.36(+0.81%) |
Oct 09, 2019 | 45.10 | 45.36 | 44.99 | 45.18 | 727,709 | +0.39(+0.87%) |
Oct 08, 2019 | 45.26 | 45.26 | 44.77 | 44.79 | 1,254,577 | -0.73(-1.60%) |
Oct 07, 2019 | 45.76 | 45.91 | 45.52 | 45.52 | 707,062 | -0.34(-0.74%) |
Oct 04, 2019 | 45.35 | 45.89 | 45.29 | 45.86 | 867,806 | +0.63(+1.39%) |
Oct 03, 2019 | 44.94 | 45.25 | 44.42 | 45.23 | 1,271,542 | +0.36(+0.79%) |
Oct 02, 2019 | 45.49 | 45.49 | 44.66 | 44.88 | 1,688,723 | -0.93(-2.03%) |