Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.11 | 46.71 | 45.85 | 46.50 | 1,256,400 | +0.00(+0.00%) |
Dec 30, 2019 | 47.25 | 47.29 | 45.61 | 46.50 | 1,484,912 | -1.11(-2.33%) |
Dec 27, 2019 | 48.50 | 48.50 | 47.26 | 47.61 | 1,135,000 | -0.55(-1.14%) |
Dec 26, 2019 | 48.00 | 48.67 | 47.65 | 48.16 | 892,974 | +0.42(+0.88%) |
Dec 24, 2019 | 48.40 | 48.43 | 47.47 | 47.74 | 637,700 | -0.43(-0.89%) |
Dec 23, 2019 | 49.20 | 49.61 | 48.01 | 48.17 | 1,750,905 | -0.96(-1.95%) |
Dec 20, 2019 | 48.06 | 49.20 | 47.70 | 49.13 | 2,670,900 | +1.22(+2.55%) |
Dec 19, 2019 | 47.03 | 47.97 | 46.33 | 47.91 | 1,624,928 | +0.67(+1.42%) |
Dec 18, 2019 | 46.62 | 47.79 | 46.30 | 47.24 | 1,634,851 | +0.72(+1.55%) |
Dec 17, 2019 | 46.13 | 47.28 | 46.12 | 46.52 | 1,829,400 | -0.44(-0.94%) |
Dec 16, 2019 | 46.05 | 47.00 | 45.31 | 46.96 | 1,801,784 | +0.98(+2.13%) |
Dec 13, 2019 | 45.23 | 46.00 | 44.57 | 45.98 | 1,520,200 | +0.79(+1.75%) |
Dec 12, 2019 | 45.13 | 45.68 | 44.61 | 45.19 | 1,475,674 | -0.01(-0.02%) |
Dec 11, 2019 | 46.28 | 46.33 | 44.54 | 45.20 | 2,250,543 | -0.93(-2.02%) |
Dec 10, 2019 | 47.00 | 47.25 | 45.72 | 46.13 | 2,126,223 | -1.17(-2.47%) |
Dec 09, 2019 | 46.50 | 47.86 | 46.50 | 47.30 | 1,649,890 | +0.60(+1.28%) |
Dec 06, 2019 | 48.39 | 48.49 | 46.33 | 46.70 | 3,072,000 | -1.41(-2.93%) |
Dec 05, 2019 | 49.80 | 50.16 | 47.71 | 48.11 | 3,198,187 | -1.74(-3.49%) |
Dec 04, 2019 | 48.74 | 50.50 | 47.21 | 49.85 | 7,754,323 | -2.95(-5.59%) |
Dec 03, 2019 | 49.30 | 53.07 | 48.63 | 52.80 | 4,770,415 | +1.73(+3.39%) |
Dec 02, 2019 | 52.07 | 52.17 | 49.41 | 51.07 | 4,177,527 | -1.06(-2.03%) |
Nov 29, 2019 | 52.04 | 52.34 | 51.44 | 52.13 | 1,184,000 | +0.07(+0.13%) |
Nov 27, 2019 | 52.00 | 52.68 | 51.40 | 52.06 | 2,250,800 | +0.40(+0.77%) |
Nov 26, 2019 | 50.32 | 52.68 | 50.07 | 51.66 | 4,048,620 | +1.27(+2.52%) |
Nov 25, 2019 | 48.16 | 51.06 | 48.06 | 50.39 | 5,601,786 | +4.07(+8.79%) |
Nov 22, 2019 | 45.96 | 46.45 | 45.22 | 46.32 | 1,534,900 | +0.90(+1.98%) |
Nov 21, 2019 | 46.77 | 46.95 | 45.13 | 45.42 | 2,135,641 | -1.18(-2.53%) |
Nov 20, 2019 | 46.55 | 47.67 | 45.60 | 46.60 | 2,558,110 | +0.38(+0.82%) |
Nov 19, 2019 | 45.24 | 46.68 | 45.06 | 46.22 | 3,062,937 | +1.71(+3.84%) |
Nov 18, 2019 | 46.00 | 46.09 | 44.45 | 44.51 | 2,750,781 | -1.32(-2.88%) |
Nov 15, 2019 | 45.60 | 46.05 | 44.60 | 45.83 | 1,895,900 | +0.51(+1.13%) |
Nov 14, 2019 | 44.83 | 46.06 | 44.83 | 45.32 | 1,562,742 | +0.50(+1.12%) |
Nov 13, 2019 | 44.81 | 45.22 | 44.38 | 44.82 | 1,213,169 | +0.05(+0.11%) |
Nov 12, 2019 | 44.60 | 45.35 | 44.20 | 44.77 | 1,991,045 | +0.70(+1.59%) |
Nov 11, 2019 | 43.80 | 44.44 | 43.37 | 44.07 | 1,050,243 | +0.17(+0.39%) |
Nov 08, 2019 | 42.55 | 44.01 | 42.34 | 43.90 | 2,131,300 | +1.35(+3.17%) |
Nov 07, 2019 | 44.50 | 44.50 | 42.29 | 42.55 | 2,188,240 | -1.36(-3.10%) |
Nov 06, 2019 | 44.89 | 45.64 | 43.43 | 43.91 | 1,830,360 | -0.52(-1.17%) |
Nov 05, 2019 | 44.70 | 45.23 | 43.45 | 44.43 | 1,600,238 | +0.07(+0.16%) |
Nov 04, 2019 | 45.21 | 45.44 | 44.04 | 44.36 | 1,404,341 | -0.64(-1.42%) |
Nov 01, 2019 | 44.00 | 45.00 | 43.28 | 45.00 | 1,596,100 | +1.02(+2.32%) |
Oct 31, 2019 | 45.30 | 45.50 | 42.44 | 43.98 | 2,169,168 | -1.18(-2.61%) |
Oct 30, 2019 | 43.70 | 45.58 | 42.42 | 45.16 | 3,498,355 | +2.04(+4.73%) |
Oct 29, 2019 | 42.66 | 44.11 | 42.51 | 43.12 | 1,580,421 | +0.71(+1.67%) |
Oct 28, 2019 | 43.34 | 43.46 | 42.18 | 42.41 | 1,339,093 | -0.45(-1.05%) |
Oct 25, 2019 | 43.38 | 43.45 | 41.92 | 42.86 | 1,412,300 | -0.47(-1.08%) |
Oct 24, 2019 | 41.66 | 43.41 | 41.11 | 43.33 | 2,811,543 | +2.24(+5.45%) |
Oct 23, 2019 | 40.21 | 42.10 | 40.05 | 41.09 | 2,818,680 | +0.34(+0.83%) |
Oct 22, 2019 | 42.60 | 43.05 | 40.48 | 40.75 | 2,605,294 | -1.42(-3.37%) |
Oct 21, 2019 | 42.87 | 43.32 | 41.87 | 42.17 | 2,240,134 | -0.67(-1.56%) |
Oct 18, 2019 | 44.89 | 45.15 | 41.65 | 42.84 | 5,738,500 | -2.31(-5.12%) |
Oct 17, 2019 | 45.73 | 45.91 | 44.78 | 45.15 | 1,348,489 | -0.50(-1.10%) |
Oct 16, 2019 | 45.10 | 46.00 | 44.50 | 45.65 | 2,636,705 | -0.73(-1.57%) |
Oct 15, 2019 | 47.59 | 47.94 | 46.16 | 46.38 | 2,459,610 | -1.12(-2.36%) |
Oct 14, 2019 | 48.15 | 48.28 | 47.26 | 47.50 | 1,891,170 | -0.62(-1.29%) |
Oct 11, 2019 | 47.88 | 48.67 | 47.15 | 48.12 | 2,348,500 | +0.82(+1.73%) |
Oct 10, 2019 | 48.17 | 48.24 | 47.03 | 47.30 | 2,337,069 | -0.72(-1.50%) |
Oct 09, 2019 | 47.37 | 48.74 | 47.37 | 48.02 | 1,351,457 | +1.12(+2.39%) |
Oct 08, 2019 | 49.36 | 49.38 | 46.82 | 46.90 | 2,444,328 | -2.98(-5.97%) |
Oct 07, 2019 | 49.37 | 50.58 | 49.25 | 49.88 | 2,728,058 | +0.67(+1.36%) |
Oct 04, 2019 | 49.31 | 49.77 | 47.88 | 49.21 | 1,916,800 | +0.24(+0.49%) |
Oct 03, 2019 | 47.60 | 49.31 | 46.68 | 48.97 | 3,232,061 | +2.03(+4.32%) |
Oct 02, 2019 | 46.46 | 47.20 | 46.12 | 46.94 | 2,297,642 | -0.08(-0.17%) |