Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.35 | 48.51 | 48.16 | 48.48 | 9,113,867 | +0.07(+0.14%) |
Dec 30, 2019 | 48.33 | 48.51 | 48.23 | 48.41 | 7,342,976 | -0.07(-0.14%) |
Dec 27, 2019 | 48.18 | 48.56 | 48.17 | 48.48 | 7,872,624 | +0.29(+0.60%) |
Dec 26, 2019 | 48.10 | 48.19 | 47.99 | 48.19 | 7,111,048 | +0.27(+0.57%) |
Dec 24, 2019 | 48.00 | 48.17 | 47.86 | 47.92 | 3,835,158 | -0.18(-0.36%) |
Dec 23, 2019 | 48.17 | 48.38 | 48.03 | 48.10 | 10,618,567 | -0.05(-0.11%) |
Dec 20, 2019 | 48.12 | 48.35 | 47.71 | 48.15 | 27,210,078 | +0.57(+1.20%) |
Dec 19, 2019 | 47.33 | 47.60 | 47.23 | 47.58 | 15,282,541 | +0.36(+0.76%) |
Dec 18, 2019 | 47.76 | 47.96 | 47.19 | 47.22 | 17,276,118 | -0.45(-0.94%) |
Dec 17, 2019 | 47.65 | 47.81 | 47.55 | 47.67 | 10,537,746 | +0.00(+0.00%) |
Dec 16, 2019 | 47.90 | 48.03 | 47.62 | 47.67 | 10,889,526 | +0.00(+0.00%) |
Dec 13, 2019 | 47.25 | 47.78 | 47.16 | 47.67 | 14,924,602 | +0.25(+0.52%) |
Dec 12, 2019 | 47.31 | 47.69 | 47.25 | 47.42 | 12,824,941 | +0.17(+0.35%) |
Dec 11, 2019 | 47.25 | 47.43 | 47.00 | 47.25 | 10,137,211 | +0.16(+0.33%) |
Dec 10, 2019 | 47.33 | 47.36 | 47.06 | 47.10 | 10,268,182 | -0.26(-0.55%) |
Dec 09, 2019 | 47.56 | 47.75 | 47.32 | 47.36 | 15,854,881 | -0.31(-0.64%) |
Dec 06, 2019 | 47.57 | 47.74 | 47.45 | 47.67 | 8,955,172 | +0.20(+0.42%) |
Dec 05, 2019 | 47.48 | 47.55 | 47.15 | 47.46 | 16,061,317 | -0.09(-0.18%) |
Dec 04, 2019 | 47.12 | 47.57 | 47.05 | 47.55 | 15,554,344 | +0.43(+0.91%) |
Dec 03, 2019 | 47.04 | 47.16 | 46.77 | 47.12 | 18,084,062 | +0.04(+0.09%) |
Dec 02, 2019 | 46.70 | 47.08 | 46.29 | 47.08 | 15,040,416 | +0.31(+0.66%) |
Nov 29, 2019 | 47.04 | 47.06 | 46.62 | 46.77 | 8,245,613 | -0.13(-0.28%) |
Nov 27, 2019 | 46.89 | 47.03 | 46.60 | 46.90 | 11,037,934 | +0.07(+0.15%) |
Nov 26, 2019 | 46.35 | 46.90 | 46.27 | 46.83 | 15,220,604 | +0.57(+1.22%) |
Nov 25, 2019 | 46.32 | 46.42 | 45.88 | 46.27 | 12,610,423 | +0.17(+0.36%) |
Nov 22, 2019 | 46.04 | 46.24 | 45.86 | 46.10 | 10,482,265 | +0.06(+0.13%) |
Nov 21, 2019 | 46.17 | 46.37 | 45.89 | 46.04 | 9,036,193 | -0.23(-0.49%) |
Nov 20, 2019 | 46.17 | 46.43 | 46.09 | 46.27 | 13,768,442 | +0.12(+0.26%) |
Nov 19, 2019 | 46.21 | 46.35 | 45.97 | 46.15 | 14,584,200 | +0.04(+0.09%) |
Nov 18, 2019 | 45.80 | 46.46 | 45.79 | 46.10 | 15,852,304 | +0.31(+0.68%) |
Nov 15, 2019 | 45.77 | 45.80 | 45.53 | 45.79 | 10,331,817 | +0.03(+0.08%) |
Nov 14, 2019 | 45.67 | 45.79 | 45.51 | 45.76 | 9,961,244 | +0.19(+0.42%) |
Nov 13, 2019 | 45.37 | 45.60 | 45.17 | 45.57 | 14,421,210 | +0.61(+1.35%) |
Nov 12, 2019 | 45.13 | 45.13 | 44.84 | 44.96 | 14,558,148 | -0.11(-0.25%) |
Nov 11, 2019 | 45.50 | 45.53 | 45.02 | 45.07 | 9,429,845 | -0.32(-0.71%) |
Nov 08, 2019 | 45.61 | 45.73 | 45.29 | 45.39 | 8,214,728 | -0.07(-0.15%) |
Nov 07, 2019 | 45.97 | 46.08 | 45.17 | 45.46 | 13,486,882 | -0.44(-0.97%) |
Nov 06, 2019 | 45.67 | 45.90 | 45.57 | 45.90 | 15,284,508 | +0.33(+0.72%) |
Nov 05, 2019 | 45.98 | 45.98 | 45.31 | 45.57 | 22,180,356 | -0.63(-1.37%) |
Nov 04, 2019 | 46.91 | 46.95 | 46.05 | 46.21 | 20,114,860 | -0.65(-1.39%) |
Nov 01, 2019 | 47.50 | 47.59 | 46.82 | 46.86 | 11,375,063 | -0.46(-0.97%) |
Oct 31, 2019 | 46.91 | 47.36 | 46.82 | 47.32 | 16,082,277 | +0.43(+0.91%) |
Oct 30, 2019 | 46.53 | 46.99 | 46.22 | 46.90 | 9,915,871 | +0.46(+0.99%) |
Oct 29, 2019 | 46.42 | 46.65 | 46.30 | 46.43 | 9,201,390 | -0.14(-0.30%) |
Oct 28, 2019 | 46.72 | 46.90 | 46.40 | 46.57 | 10,197,867 | -0.16(-0.33%) |
Oct 25, 2019 | 47.43 | 47.43 | 46.66 | 46.73 | 11,251,874 | -0.75(-1.57%) |
Oct 24, 2019 | 47.44 | 47.66 | 47.37 | 47.48 | 12,732,243 | -0.03(-0.05%) |
Oct 23, 2019 | 47.00 | 47.52 | 46.96 | 47.50 | 9,947,112 | +0.69(+1.47%) |
Oct 22, 2019 | 47.15 | 47.31 | 46.72 | 46.82 | 11,063,679 | -0.33(-0.70%) |
Oct 21, 2019 | 47.34 | 47.43 | 46.67 | 47.15 | 14,813,266 | -0.48(-1.00%) |
Oct 18, 2019 | 47.94 | 48.16 | 47.34 | 47.63 | 20,844,792 | +0.86(+1.84%) |
Oct 17, 2019 | 46.68 | 47.05 | 46.58 | 46.77 | 15,316,339 | +0.26(+0.56%) |
Oct 16, 2019 | 46.48 | 46.57 | 46.19 | 46.50 | 12,279,471 | -0.02(-0.04%) |
Oct 15, 2019 | 46.45 | 46.67 | 46.31 | 46.52 | 11,013,811 | +0.18(+0.39%) |
Oct 14, 2019 | 46.50 | 46.67 | 46.27 | 46.34 | 8,469,349 | +0.00(+0.00%) |
Oct 11, 2019 | 46.64 | 46.69 | 46.25 | 46.34 | 10,850,794 | -0.31(-0.67%) |
Oct 10, 2019 | 46.56 | 46.84 | 46.39 | 46.65 | 10,414,396 | -0.15(-0.32%) |
Oct 09, 2019 | 47.00 | 47.00 | 46.54 | 46.80 | 8,244,747 | +0.22(+0.47%) |
Oct 08, 2019 | 46.84 | 47.01 | 46.47 | 46.58 | 15,594,909 | -0.25(-0.54%) |
Oct 07, 2019 | 47.23 | 47.26 | 46.75 | 46.83 | 7,020,282 | -0.58(-1.23%) |
Oct 04, 2019 | 46.95 | 47.42 | 46.85 | 47.42 | 11,417,736 | +0.61(+1.30%) |
Oct 03, 2019 | 46.51 | 46.93 | 45.92 | 46.81 | 16,340,486 | +0.66(+1.43%) |
Oct 02, 2019 | 47.13 | 47.33 | 45.99 | 46.15 | 17,693,192 | -1.36(-2.87%) |