Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.33 | 48.49 | 48.14 | 48.46 | 9,117,191 | +0.07(+0.14%) |
Dec 30, 2019 | 48.31 | 48.49 | 48.21 | 48.39 | 7,345,654 | -0.07(-0.14%) |
Dec 27, 2019 | 48.17 | 48.55 | 48.16 | 48.46 | 7,875,495 | +0.29(+0.60%) |
Dec 26, 2019 | 48.09 | 48.17 | 47.97 | 48.17 | 7,113,641 | +0.27(+0.57%) |
Dec 24, 2019 | 47.98 | 48.16 | 47.84 | 47.90 | 3,836,557 | -0.18(-0.36%) |
Dec 23, 2019 | 48.16 | 48.37 | 48.02 | 48.08 | 10,622,440 | -0.05(-0.11%) |
Dec 20, 2019 | 48.10 | 48.33 | 47.69 | 48.13 | 27,220,002 | +0.57(+1.20%) |
Dec 19, 2019 | 47.32 | 47.58 | 47.21 | 47.56 | 15,288,114 | +0.36(+0.76%) |
Dec 18, 2019 | 47.75 | 47.94 | 47.18 | 47.20 | 17,282,418 | -0.45(-0.94%) |
Dec 17, 2019 | 47.63 | 47.79 | 47.54 | 47.65 | 10,541,589 | +0.00(+0.00%) |
Dec 16, 2019 | 47.89 | 48.01 | 47.61 | 47.65 | 10,893,498 | +0.00(+0.00%) |
Dec 13, 2019 | 47.23 | 47.76 | 47.14 | 47.65 | 14,930,045 | +0.25(+0.52%) |
Dec 12, 2019 | 47.29 | 47.68 | 47.23 | 47.40 | 12,829,618 | +0.17(+0.35%) |
Dec 11, 2019 | 47.23 | 47.41 | 46.98 | 47.24 | 10,140,908 | +0.16(+0.33%) |
Dec 10, 2019 | 47.32 | 47.34 | 47.04 | 47.08 | 10,271,927 | -0.26(-0.55%) |
Dec 09, 2019 | 47.54 | 47.73 | 47.30 | 47.34 | 15,860,662 | -0.31(-0.64%) |
Dec 06, 2019 | 47.55 | 47.72 | 47.43 | 47.65 | 8,958,438 | +0.20(+0.42%) |
Dec 05, 2019 | 47.47 | 47.54 | 47.13 | 47.45 | 16,067,174 | -0.09(-0.18%) |
Dec 04, 2019 | 47.11 | 47.55 | 47.04 | 47.54 | 15,560,016 | +0.43(+0.91%) |
Dec 03, 2019 | 47.03 | 47.14 | 46.76 | 47.11 | 18,090,656 | +0.04(+0.09%) |
Dec 02, 2019 | 46.69 | 47.06 | 46.27 | 47.06 | 15,045,901 | +0.31(+0.66%) |
Nov 29, 2019 | 47.02 | 47.04 | 46.60 | 46.76 | 8,248,620 | -0.13(-0.28%) |
Nov 27, 2019 | 46.87 | 47.02 | 46.58 | 46.89 | 11,041,958 | +0.07(+0.15%) |
Nov 26, 2019 | 46.33 | 46.88 | 46.25 | 46.82 | 15,226,153 | +0.56(+1.22%) |
Nov 25, 2019 | 46.30 | 46.40 | 45.86 | 46.25 | 12,615,020 | +0.17(+0.36%) |
Nov 22, 2019 | 46.03 | 46.22 | 45.84 | 46.09 | 10,486,086 | +0.06(+0.13%) |
Nov 21, 2019 | 46.16 | 46.36 | 45.87 | 46.03 | 9,039,487 | -0.23(-0.49%) |
Nov 20, 2019 | 46.15 | 46.41 | 46.07 | 46.25 | 13,773,460 | +0.12(+0.26%) |
Nov 19, 2019 | 46.19 | 46.33 | 45.95 | 46.13 | 14,589,516 | +0.04(+0.09%) |
Nov 18, 2019 | 45.78 | 46.44 | 45.77 | 46.09 | 15,858,083 | +0.31(+0.68%) |
Nov 15, 2019 | 45.75 | 45.78 | 45.52 | 45.77 | 10,335,583 | +0.03(+0.08%) |
Nov 14, 2019 | 45.65 | 45.77 | 45.50 | 45.74 | 9,964,876 | +0.19(+0.42%) |
Nov 13, 2019 | 45.35 | 45.58 | 45.16 | 45.55 | 14,426,467 | +0.61(+1.35%) |
Nov 12, 2019 | 45.11 | 45.11 | 44.83 | 44.94 | 14,563,454 | -0.11(-0.25%) |
Nov 11, 2019 | 45.48 | 45.51 | 45.00 | 45.05 | 9,433,282 | -0.32(-0.71%) |
Nov 08, 2019 | 45.59 | 45.71 | 45.27 | 45.37 | 8,217,723 | -0.07(-0.15%) |
Nov 07, 2019 | 45.96 | 46.06 | 45.16 | 45.44 | 13,491,799 | -0.44(-0.97%) |
Nov 06, 2019 | 45.65 | 45.89 | 45.55 | 45.89 | 15,290,080 | +0.33(+0.73%) |
Nov 05, 2019 | 45.97 | 45.97 | 45.30 | 45.56 | 22,188,442 | -0.63(-1.37%) |
Nov 04, 2019 | 46.90 | 46.93 | 46.04 | 46.19 | 20,122,192 | -0.65(-1.39%) |
Nov 01, 2019 | 47.48 | 47.57 | 46.80 | 46.84 | 11,379,209 | -0.46(-0.97%) |
Oct 31, 2019 | 46.90 | 47.34 | 46.80 | 47.30 | 16,088,140 | +0.43(+0.91%) |
Oct 30, 2019 | 46.51 | 46.97 | 46.20 | 46.88 | 9,919,485 | +0.46(+0.99%) |
Oct 29, 2019 | 46.40 | 46.64 | 46.29 | 46.42 | 9,204,744 | -0.14(-0.30%) |
Oct 28, 2019 | 46.70 | 46.89 | 46.38 | 46.56 | 10,201,584 | -0.16(-0.33%) |
Oct 25, 2019 | 47.41 | 47.42 | 46.64 | 46.71 | 11,255,976 | -0.75(-1.57%) |
Oct 24, 2019 | 47.43 | 47.64 | 47.36 | 47.46 | 12,736,884 | -0.03(-0.05%) |
Oct 23, 2019 | 46.98 | 47.50 | 46.94 | 47.49 | 9,950,738 | +0.69(+1.47%) |
Oct 22, 2019 | 47.13 | 47.30 | 46.70 | 46.80 | 11,067,712 | -0.33(-0.70%) |
Oct 21, 2019 | 47.32 | 47.42 | 46.65 | 47.13 | 14,818,665 | -0.48(-1.00%) |
Oct 18, 2019 | 47.92 | 48.14 | 47.32 | 47.61 | 20,852,390 | +0.86(+1.84%) |
Oct 17, 2019 | 46.66 | 47.03 | 46.57 | 46.75 | 15,321,922 | +0.26(+0.56%) |
Oct 16, 2019 | 46.46 | 46.56 | 46.17 | 46.49 | 12,283,947 | -0.02(-0.04%) |
Oct 15, 2019 | 46.44 | 46.65 | 46.30 | 46.50 | 11,017,825 | +0.18(+0.39%) |
Oct 14, 2019 | 46.49 | 46.65 | 46.25 | 46.32 | 8,472,436 | +0.00(+0.00%) |
Oct 11, 2019 | 46.63 | 46.67 | 46.23 | 46.32 | 10,854,749 | -0.31(-0.67%) |
Oct 10, 2019 | 46.54 | 46.83 | 46.37 | 46.64 | 10,418,193 | -0.15(-0.32%) |
Oct 09, 2019 | 46.98 | 46.98 | 46.52 | 46.78 | 8,247,752 | +0.22(+0.47%) |
Oct 08, 2019 | 46.83 | 46.99 | 46.45 | 46.57 | 15,600,593 | -0.25(-0.54%) |
Oct 07, 2019 | 47.22 | 47.24 | 46.73 | 46.82 | 7,022,841 | -0.58(-1.23%) |
Oct 04, 2019 | 46.93 | 47.40 | 46.84 | 47.40 | 11,421,898 | +0.61(+1.30%) |
Oct 03, 2019 | 46.50 | 46.91 | 45.91 | 46.79 | 16,346,442 | +0.66(+1.43%) |
Oct 02, 2019 | 47.11 | 47.31 | 45.97 | 46.13 | 17,699,642 | -1.36(-2.87%) |