Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.36 | 48.46 | 48.11 | 48.34 | 1,277,872 | -0.02(-0.03%) |
Dec 30, 2019 | 48.58 | 48.62 | 48.18 | 48.36 | 1,061,522 | -0.22(-0.45%) |
Dec 27, 2019 | 48.68 | 48.70 | 48.29 | 48.58 | 877,222 | +0.13(+0.26%) |
Dec 26, 2019 | 48.32 | 48.51 | 48.13 | 48.45 | 570,348 | +0.25(+0.52%) |
Dec 24, 2019 | 48.15 | 48.23 | 47.77 | 48.20 | 641,805 | +0.05(+0.10%) |
Dec 23, 2019 | 48.72 | 48.85 | 48.10 | 48.15 | 1,083,655 | -0.59(-1.22%) |
Dec 20, 2019 | 48.64 | 49.27 | 48.64 | 48.74 | 1,179,593 | -0.08(-0.15%) |
Dec 19, 2019 | 48.28 | 48.95 | 48.25 | 48.82 | 1,269,631 | +0.44(+0.92%) |
Dec 18, 2019 | 48.52 | 48.60 | 48.28 | 48.38 | 870,144 | -0.10(-0.21%) |
Dec 17, 2019 | 48.51 | 48.58 | 48.13 | 48.48 | 1,217,675 | +0.04(+0.09%) |
Dec 16, 2019 | 48.29 | 48.54 | 48.13 | 48.44 | 3,139,118 | +0.43(+0.89%) |
Dec 13, 2019 | 47.85 | 48.15 | 47.62 | 48.01 | 2,356,795 | +0.12(+0.24%) |
Dec 12, 2019 | 48.64 | 48.78 | 47.82 | 47.89 | 2,075,481 | -0.75(-1.55%) |
Dec 11, 2019 | 48.56 | 48.93 | 48.43 | 48.64 | 1,055,166 | +0.20(+0.41%) |
Dec 10, 2019 | 48.34 | 48.52 | 48.01 | 48.44 | 1,160,450 | +0.00(+0.00%) |
Dec 09, 2019 | 48.69 | 48.82 | 48.43 | 48.44 | 1,548,890 | -0.27(-0.55%) |
Dec 06, 2019 | 49.10 | 49.14 | 48.61 | 48.71 | 1,797,845 | +0.07(+0.14%) |
Dec 05, 2019 | 48.62 | 48.72 | 48.40 | 48.64 | 1,438,312 | +0.18(+0.38%) |
Dec 04, 2019 | 48.09 | 48.52 | 47.88 | 48.46 | 1,676,240 | +0.64(+1.33%) |
Dec 03, 2019 | 47.67 | 47.93 | 47.39 | 47.82 | 1,614,039 | -0.21(-0.44%) |
Dec 02, 2019 | 48.68 | 48.69 | 47.88 | 48.03 | 2,297,420 | -0.82(-1.68%) |
Nov 29, 2019 | 48.90 | 49.11 | 48.71 | 48.85 | 646,229 | +0.17(+0.34%) |
Nov 27, 2019 | 48.41 | 48.70 | 48.30 | 48.69 | 776,910 | +0.47(+0.97%) |
Nov 26, 2019 | 47.79 | 48.24 | 47.79 | 48.22 | 951,583 | +0.42(+0.87%) |
Nov 25, 2019 | 47.54 | 47.86 | 47.45 | 47.80 | 1,253,288 | +0.36(+0.75%) |
Nov 22, 2019 | 47.41 | 47.51 | 47.25 | 47.44 | 693,702 | +0.04(+0.09%) |
Nov 21, 2019 | 47.54 | 47.63 | 47.25 | 47.40 | 1,389,250 | -0.22(-0.45%) |
Nov 20, 2019 | 47.44 | 47.63 | 47.30 | 47.62 | 1,685,737 | +0.06(+0.12%) |
Nov 19, 2019 | 47.79 | 47.98 | 47.29 | 47.56 | 1,923,468 | -0.20(-0.42%) |
Nov 18, 2019 | 47.71 | 47.90 | 47.46 | 47.76 | 1,398,561 | +0.04(+0.09%) |
Nov 15, 2019 | 47.82 | 48.18 | 47.44 | 47.72 | 2,026,236 | -0.26(-0.54%) |
Nov 14, 2019 | 47.79 | 48.28 | 46.95 | 47.98 | 1,653,153 | +0.41(+0.86%) |
Nov 13, 2019 | 47.20 | 47.64 | 47.14 | 47.57 | 1,835,315 | +0.26(+0.54%) |
Nov 12, 2019 | 47.37 | 47.49 | 47.22 | 47.31 | 1,181,693 | -0.06(-0.12%) |
Nov 11, 2019 | 46.75 | 47.43 | 46.75 | 47.37 | 1,047,147 | +0.52(+1.10%) |
Nov 08, 2019 | 47.00 | 47.06 | 46.75 | 46.85 | 1,099,093 | -0.15(-0.32%) |
Nov 07, 2019 | 46.90 | 47.25 | 46.88 | 47.00 | 1,334,145 | +0.26(+0.55%) |
Nov 06, 2019 | 46.46 | 46.75 | 46.26 | 46.75 | 1,392,329 | +0.25(+0.54%) |
Nov 05, 2019 | 46.88 | 46.98 | 46.41 | 46.50 | 1,608,533 | -0.24(-0.52%) |
Nov 04, 2019 | 46.85 | 46.91 | 46.37 | 46.74 | 1,871,591 | +0.23(+0.50%) |
Nov 01, 2019 | 46.12 | 46.52 | 46.09 | 46.51 | 1,287,289 | +0.59(+1.29%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.71 | 45.92 | 2,031,557 | -0.34(-0.74%) |
Oct 30, 2019 | 45.62 | 46.26 | 45.24 | 46.26 | 1,620,968 | +0.64(+1.40%) |
Oct 29, 2019 | 45.43 | 45.75 | 45.35 | 45.62 | 1,213,271 | +0.07(+0.15%) |
Oct 28, 2019 | 44.88 | 45.58 | 44.83 | 45.55 | 1,212,858 | +0.77(+1.73%) |
Oct 25, 2019 | 44.78 | 44.89 | 44.52 | 44.78 | 1,777,875 | -0.13(-0.30%) |
Oct 24, 2019 | 44.83 | 45.23 | 44.73 | 44.91 | 1,363,315 | +0.13(+0.30%) |
Oct 23, 2019 | 44.58 | 44.88 | 44.52 | 44.78 | 1,514,804 | +0.18(+0.41%) |
Oct 22, 2019 | 44.84 | 45.05 | 44.59 | 44.59 | 1,822,347 | -0.06(-0.13%) |
Oct 21, 2019 | 44.42 | 44.69 | 44.29 | 44.65 | 859,678 | +0.30(+0.67%) |
Oct 18, 2019 | 44.46 | 44.59 | 44.24 | 44.35 | 1,009,568 | -0.02(-0.04%) |
Oct 17, 2019 | 44.54 | 44.67 | 44.34 | 44.37 | 1,363,605 | +0.00(+0.00%) |
Oct 16, 2019 | 44.17 | 44.39 | 43.90 | 44.37 | 2,062,501 | +0.37(+0.83%) |
Oct 15, 2019 | 43.70 | 44.23 | 43.70 | 44.00 | 1,632,048 | +0.42(+0.95%) |
Oct 14, 2019 | 43.73 | 43.97 | 43.51 | 43.59 | 712,817 | -0.14(-0.32%) |
Oct 11, 2019 | 44.05 | 44.24 | 43.70 | 43.73 | 1,903,619 | +0.27(+0.63%) |
Oct 10, 2019 | 42.95 | 43.49 | 42.92 | 43.46 | 2,792,456 | +0.51(+1.18%) |
Oct 09, 2019 | 42.69 | 43.11 | 42.54 | 42.95 | 3,739,619 | +0.53(+1.25%) |
Oct 08, 2019 | 42.37 | 42.70 | 42.28 | 42.42 | 1,892,252 | -0.09(-0.22%) |
Oct 07, 2019 | 42.57 | 42.67 | 42.30 | 42.51 | 2,369,083 | -0.16(-0.37%) |
Oct 04, 2019 | 42.41 | 42.80 | 42.37 | 42.67 | 2,848,691 | +0.42(+0.98%) |
Oct 03, 2019 | 42.30 | 42.57 | 41.59 | 42.25 | 4,411,303 | -0.19(-0.45%) |
Oct 02, 2019 | 42.98 | 43.11 | 41.83 | 42.44 | 6,627,334 | -0.76(-1.75%) |