Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.23 | 50.61 | 48.85 | 50.37 | 970,760 | +0.61(+1.23%) |
Dec 30, 2019 | 49.92 | 50.32 | 49.46 | 49.76 | 1,144,764 | -0.06(-0.12%) |
Dec 27, 2019 | 50.41 | 50.60 | 49.69 | 49.82 | 619,802 | -0.32(-0.63%) |
Dec 26, 2019 | 50.86 | 51.34 | 49.94 | 50.13 | 726,585 | -0.31(-0.61%) |
Dec 24, 2019 | 50.32 | 50.67 | 50.02 | 50.44 | 325,531 | +0.12(+0.23%) |
Dec 23, 2019 | 49.12 | 50.44 | 49.10 | 50.32 | 1,195,307 | +1.19(+2.42%) |
Dec 20, 2019 | 49.44 | 49.51 | 48.60 | 49.13 | 1,663,505 | +0.13(+0.27%) |
Dec 19, 2019 | 48.48 | 49.11 | 48.44 | 49.00 | 1,070,843 | +0.38(+0.79%) |
Dec 18, 2019 | 48.14 | 49.34 | 47.60 | 48.62 | 1,840,660 | +0.38(+0.80%) |
Dec 17, 2019 | 46.93 | 48.55 | 46.80 | 48.23 | 1,493,685 | +1.36(+2.91%) |
Dec 16, 2019 | 46.31 | 47.46 | 46.06 | 46.87 | 1,532,576 | +0.74(+1.60%) |
Dec 13, 2019 | 47.36 | 47.49 | 45.80 | 46.13 | 1,444,677 | -0.93(-1.98%) |
Dec 12, 2019 | 45.19 | 47.30 | 45.15 | 47.06 | 1,351,732 | +1.86(+4.12%) |
Dec 11, 2019 | 45.77 | 46.01 | 45.10 | 45.20 | 895,852 | -0.54(-1.17%) |
Dec 10, 2019 | 45.80 | 46.44 | 45.37 | 45.74 | 1,013,706 | -0.01(-0.02%) |
Dec 09, 2019 | 45.23 | 46.15 | 44.95 | 45.75 | 1,262,577 | -0.16(-0.36%) |
Dec 06, 2019 | 44.47 | 46.21 | 44.16 | 45.91 | 1,658,295 | +1.61(+3.64%) |
Dec 05, 2019 | 45.71 | 45.92 | 43.66 | 44.30 | 1,764,124 | -0.83(-1.83%) |
Dec 04, 2019 | 44.28 | 45.46 | 44.03 | 45.12 | 1,756,636 | +1.54(+3.55%) |
Dec 03, 2019 | 45.04 | 45.04 | 43.58 | 43.58 | 2,365,993 | -2.16(-4.72%) |
Dec 02, 2019 | 44.71 | 46.03 | 44.32 | 45.74 | 3,362,482 | +1.62(+3.68%) |
Nov 29, 2019 | 43.55 | 44.89 | 43.15 | 44.12 | 1,629,118 | -0.21(-0.48%) |
Nov 27, 2019 | 43.56 | 44.48 | 42.84 | 44.33 | 1,692,265 | +0.95(+2.19%) |
Nov 26, 2019 | 45.86 | 46.17 | 43.33 | 43.38 | 8,567,516 | -2.45(-5.34%) |
Nov 25, 2019 | 44.81 | 46.26 | 44.30 | 45.82 | 1,640,420 | +1.02(+2.27%) |
Nov 22, 2019 | 44.92 | 45.77 | 44.55 | 44.81 | 1,362,773 | +0.06(+0.13%) |
Nov 21, 2019 | 44.51 | 44.94 | 43.47 | 44.75 | 1,815,441 | +0.62(+1.41%) |
Nov 20, 2019 | 43.38 | 45.04 | 42.77 | 44.13 | 1,602,421 | +0.76(+1.75%) |
Nov 19, 2019 | 44.28 | 44.28 | 42.33 | 43.37 | 2,238,915 | -1.31(-2.92%) |
Nov 18, 2019 | 44.42 | 44.95 | 43.79 | 44.67 | 2,050,197 | -0.30(-0.66%) |
Nov 15, 2019 | 43.82 | 45.28 | 43.61 | 44.97 | 1,998,936 | +1.62(+3.74%) |
Nov 14, 2019 | 44.05 | 44.40 | 42.91 | 43.35 | 1,914,800 | -0.38(-0.88%) |
Nov 13, 2019 | 42.65 | 45.21 | 42.45 | 43.73 | 2,316,115 | +0.72(+1.67%) |
Nov 12, 2019 | 43.69 | 44.00 | 42.59 | 43.02 | 2,112,182 | -0.50(-1.14%) |
Nov 11, 2019 | 43.65 | 44.18 | 43.17 | 43.51 | 1,605,250 | -0.96(-2.15%) |
Nov 08, 2019 | 43.35 | 44.50 | 42.62 | 44.47 | 2,163,026 | +0.58(+1.33%) |
Nov 07, 2019 | 44.61 | 45.39 | 43.48 | 43.88 | 2,171,459 | +0.00(+0.00%) |
Nov 06, 2019 | 43.87 | 45.04 | 42.43 | 43.88 | 2,780,991 | -0.23(-0.52%) |
Nov 05, 2019 | 45.12 | 47.93 | 43.04 | 44.11 | 5,961,669 | -0.86(-1.91%) |
Nov 04, 2019 | 42.93 | 45.90 | 42.77 | 44.97 | 4,244,733 | +2.95(+7.03%) |
Nov 01, 2019 | 40.83 | 42.47 | 40.44 | 42.02 | 2,454,297 | +1.68(+4.17%) |
Oct 31, 2019 | 40.17 | 40.66 | 39.00 | 40.34 | 2,170,464 | -0.12(-0.31%) |
Oct 30, 2019 | 42.47 | 43.01 | 40.37 | 40.46 | 1,823,517 | -1.77(-4.19%) |
Oct 29, 2019 | 42.16 | 43.32 | 41.97 | 42.23 | 3,139,364 | -0.35(-0.83%) |
Oct 28, 2019 | 44.20 | 45.05 | 42.57 | 42.59 | 2,117,155 | -1.36(-3.09%) |
Oct 25, 2019 | 42.58 | 44.08 | 42.06 | 43.94 | 1,664,735 | +1.18(+2.75%) |
Oct 24, 2019 | 42.80 | 43.41 | 42.07 | 42.77 | 1,432,030 | +0.18(+0.43%) |
Oct 23, 2019 | 41.47 | 43.04 | 40.66 | 42.59 | 1,341,852 | +1.10(+2.65%) |
Oct 22, 2019 | 40.74 | 41.95 | 40.14 | 41.49 | 1,579,350 | +0.83(+2.04%) |
Oct 21, 2019 | 39.46 | 40.82 | 39.04 | 40.66 | 1,234,644 | +1.17(+2.95%) |
Oct 18, 2019 | 40.78 | 41.51 | 39.46 | 39.49 | 1,645,373 | -1.30(-3.19%) |
Oct 17, 2019 | 41.38 | 41.81 | 40.46 | 40.79 | 1,618,243 | -0.66(-1.59%) |
Oct 16, 2019 | 41.52 | 43.09 | 41.31 | 41.45 | 1,409,640 | -0.11(-0.25%) |
Oct 15, 2019 | 42.42 | 43.06 | 40.98 | 41.55 | 1,776,082 | -1.12(-2.62%) |
Oct 14, 2019 | 42.26 | 42.94 | 40.87 | 42.67 | 1,651,049 | -0.63(-1.46%) |
Oct 11, 2019 | 43.42 | 44.11 | 42.57 | 43.30 | 1,636,686 | +0.44(+1.03%) |
Oct 10, 2019 | 41.72 | 43.11 | 41.25 | 42.86 | 2,470,473 | +1.48(+3.58%) |
Oct 09, 2019 | 42.72 | 42.72 | 40.92 | 41.38 | 2,064,679 | -0.59(-1.41%) |
Oct 08, 2019 | 42.56 | 43.28 | 41.90 | 41.97 | 2,027,536 | -1.33(-3.07%) |
Oct 07, 2019 | 44.63 | 44.72 | 43.08 | 43.30 | 1,337,982 | -1.25(-2.81%) |
Oct 04, 2019 | 44.35 | 45.42 | 43.62 | 44.55 | 1,512,454 | -0.14(-0.32%) |
Oct 03, 2019 | 43.11 | 44.73 | 42.65 | 44.70 | 2,515,325 | +1.04(+2.39%) |
Oct 02, 2019 | 43.05 | 44.61 | 42.27 | 43.66 | 2,484,191 | +0.35(+0.82%) |