Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.14 | 53.42 | 52.91 | 53.35 | 16,195,870 | +0.20(+0.39%) |
Dec 30, 2019 | 53.47 | 53.52 | 52.93 | 53.14 | 14,305,132 | -0.41(-0.77%) |
Dec 27, 2019 | 53.40 | 53.91 | 53.39 | 53.55 | 15,803,533 | +0.23(+0.43%) |
Dec 26, 2019 | 52.95 | 53.35 | 52.90 | 53.32 | 12,879,985 | +0.37(+0.69%) |
Dec 24, 2019 | 52.81 | 53.02 | 52.73 | 52.95 | 7,082,818 | +0.16(+0.30%) |
Dec 23, 2019 | 52.64 | 53.28 | 52.62 | 52.79 | 26,469,566 | +0.25(+0.47%) |
Dec 20, 2019 | 51.98 | 52.63 | 51.60 | 52.54 | 56,063,436 | +0.88(+1.71%) |
Dec 19, 2019 | 50.96 | 51.69 | 50.78 | 51.66 | 21,165,216 | +0.70(+1.38%) |
Dec 18, 2019 | 51.15 | 51.22 | 50.75 | 50.96 | 31,706,700 | -0.12(-0.23%) |
Dec 17, 2019 | 51.70 | 51.79 | 50.92 | 51.07 | 24,293,128 | -0.36(-0.69%) |
Dec 16, 2019 | 51.88 | 52.20 | 51.38 | 51.43 | 21,463,772 | -0.08(-0.16%) |
Dec 13, 2019 | 51.30 | 52.00 | 51.14 | 51.51 | 25,575,154 | +0.21(+0.42%) |
Dec 12, 2019 | 50.58 | 51.74 | 50.46 | 51.30 | 31,283,236 | +0.43(+0.84%) |
Dec 11, 2019 | 50.73 | 50.96 | 50.43 | 50.87 | 22,495,858 | +0.43(+0.85%) |
Dec 10, 2019 | 50.55 | 50.65 | 50.31 | 50.44 | 18,127,904 | +0.05(+0.11%) |
Dec 09, 2019 | 50.40 | 50.77 | 50.36 | 50.39 | 16,041,949 | -0.25(-0.49%) |
Dec 06, 2019 | 50.50 | 50.80 | 50.29 | 50.64 | 18,486,390 | +0.64(+1.28%) |
Dec 05, 2019 | 50.28 | 50.28 | 49.70 | 49.99 | 19,828,538 | +0.06(+0.12%) |
Dec 04, 2019 | 50.50 | 50.50 | 49.79 | 49.93 | 21,183,522 | -0.04(-0.09%) |
Dec 03, 2019 | 50.68 | 50.68 | 49.69 | 49.98 | 29,843,370 | -1.42(-2.76%) |
Dec 02, 2019 | 52.19 | 52.31 | 51.22 | 51.39 | 21,489,914 | -0.35(-0.67%) |
Nov 29, 2019 | 51.83 | 51.96 | 51.51 | 51.74 | 10,637,073 | -0.41(-0.79%) |
Nov 27, 2019 | 52.17 | 52.22 | 51.61 | 52.15 | 20,402,748 | -0.33(-0.63%) |
Nov 26, 2019 | 52.54 | 52.70 | 52.10 | 52.48 | 25,062,162 | +0.06(+0.12%) |
Nov 25, 2019 | 51.70 | 52.45 | 51.70 | 52.42 | 16,842,016 | +1.07(+2.08%) |
Nov 22, 2019 | 52.00 | 52.28 | 51.24 | 51.35 | 17,603,100 | -0.54(-1.05%) |
Nov 21, 2019 | 51.24 | 51.96 | 51.17 | 51.89 | 18,103,812 | +0.29(+0.55%) |
Nov 20, 2019 | 51.93 | 52.02 | 51.14 | 51.61 | 20,803,710 | -0.40(-0.77%) |
Nov 19, 2019 | 52.12 | 52.28 | 51.47 | 52.01 | 19,142,056 | +0.09(+0.17%) |
Nov 18, 2019 | 51.43 | 52.12 | 51.31 | 51.92 | 18,060,146 | +0.26(+0.50%) |
Nov 15, 2019 | 51.85 | 52.32 | 51.36 | 51.66 | 18,077,448 | +0.13(+0.26%) |
Nov 14, 2019 | 51.35 | 51.73 | 51.31 | 51.53 | 13,596,575 | -0.07(-0.14%) |
Nov 13, 2019 | 51.58 | 51.67 | 51.12 | 51.60 | 17,274,168 | -0.28(-0.53%) |
Nov 12, 2019 | 52.05 | 52.41 | 51.72 | 51.88 | 13,409,827 | -0.13(-0.26%) |
Nov 11, 2019 | 51.67 | 52.14 | 51.61 | 52.01 | 12,597,930 | +0.07(+0.14%) |
Nov 08, 2019 | 51.56 | 51.96 | 51.08 | 51.94 | 13,339,900 | +0.20(+0.38%) |
Nov 07, 2019 | 51.70 | 52.19 | 51.56 | 51.74 | 19,029,316 | +0.40(+0.78%) |
Nov 06, 2019 | 51.24 | 51.44 | 50.79 | 51.34 | 19,875,138 | +0.33(+0.64%) |
Nov 05, 2019 | 50.94 | 51.72 | 50.71 | 51.02 | 23,529,762 | -0.05(-0.10%) |
Nov 04, 2019 | 50.47 | 51.24 | 50.39 | 51.07 | 21,505,938 | +0.98(+1.95%) |
Nov 01, 2019 | 49.59 | 50.21 | 49.30 | 50.09 | 20,253,208 | -0.02(-0.04%) |
Oct 31, 2019 | 49.93 | 50.17 | 49.30 | 50.11 | 21,707,654 | -0.06(-0.12%) |
Oct 30, 2019 | 49.92 | 50.20 | 49.30 | 50.17 | 17,198,760 | +0.23(+0.46%) |
Oct 29, 2019 | 49.97 | 50.74 | 49.85 | 49.94 | 20,480,478 | -0.37(-0.74%) |
Oct 28, 2019 | 49.98 | 50.36 | 49.69 | 50.31 | 36,444,300 | +0.27(+0.53%) |
Oct 25, 2019 | 48.04 | 50.18 | 47.80 | 50.05 | 67,423,752 | +3.75(+8.10%) |
Oct 24, 2019 | 46.17 | 46.48 | 45.59 | 46.30 | 28,822,192 | +0.45(+0.99%) |
Oct 23, 2019 | 45.54 | 46.06 | 45.39 | 45.85 | 18,001,298 | -0.26(-0.56%) |
Oct 22, 2019 | 46.01 | 46.38 | 46.00 | 46.10 | 15,051,680 | -0.11(-0.23%) |
Oct 21, 2019 | 45.67 | 46.25 | 45.51 | 46.21 | 14,800,603 | +0.68(+1.50%) |
Oct 18, 2019 | 45.94 | 45.94 | 45.23 | 45.53 | 19,149,588 | -0.44(-0.96%) |
Oct 17, 2019 | 46.65 | 46.84 | 45.55 | 45.97 | 19,085,244 | -0.51(-1.11%) |
Oct 16, 2019 | 46.41 | 46.59 | 46.20 | 46.49 | 17,116,152 | -0.19(-0.40%) |
Oct 15, 2019 | 46.03 | 47.04 | 45.94 | 46.67 | 21,399,322 | +0.90(+1.96%) |
Oct 14, 2019 | 46.01 | 46.05 | 45.60 | 45.78 | 18,506,678 | -0.40(-0.86%) |
Oct 11, 2019 | 46.10 | 46.80 | 45.94 | 46.17 | 27,262,874 | +0.87(+1.92%) |
Oct 10, 2019 | 44.69 | 45.90 | 44.68 | 45.31 | 16,480,263 | +0.56(+1.25%) |
Oct 09, 2019 | 44.74 | 45.02 | 44.46 | 44.75 | 13,742,601 | +0.67(+1.53%) |
Oct 08, 2019 | 44.46 | 44.75 | 43.98 | 44.07 | 20,174,836 | -0.80(-1.78%) |
Oct 07, 2019 | 44.94 | 45.41 | 44.82 | 44.87 | 14,346,959 | -0.27(-0.59%) |
Oct 04, 2019 | 44.63 | 45.18 | 44.35 | 45.14 | 14,381,002 | +0.79(+1.78%) |
Oct 03, 2019 | 43.88 | 44.38 | 43.02 | 44.35 | 19,442,768 | +0.57(+1.30%) |
Oct 02, 2019 | 44.60 | 44.65 | 43.42 | 43.78 | 24,181,108 | -1.21(-2.70%) |