Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.30 | 51.62 | 51.22 | 51.41 | 2,872,353 | +0.15(+0.29%) |
Dec 30, 2019 | 51.64 | 51.64 | 51.26 | 51.26 | 4,682,224 | -0.03(-0.05%) |
Dec 27, 2019 | 51.67 | 51.67 | 51.24 | 51.29 | 2,465,949 | -0.34(-0.67%) |
Dec 26, 2019 | 51.62 | 51.74 | 51.43 | 51.63 | 1,526,911 | +0.11(+0.21%) |
Dec 24, 2019 | 51.50 | 51.65 | 51.32 | 51.53 | 2,285,351 | +0.12(+0.24%) |
Dec 23, 2019 | 51.75 | 51.90 | 51.33 | 51.40 | 2,926,005 | -0.31(-0.60%) |
Dec 20, 2019 | 51.92 | 52.04 | 51.58 | 51.71 | 6,988,727 | +0.07(+0.13%) |
Dec 19, 2019 | 51.73 | 51.80 | 51.53 | 51.65 | 5,259,141 | -0.08(-0.15%) |
Dec 18, 2019 | 51.99 | 52.09 | 51.63 | 51.73 | 4,282,213 | -0.22(-0.42%) |
Dec 17, 2019 | 51.37 | 52.02 | 51.30 | 51.95 | 8,377,773 | +0.54(+1.04%) |
Dec 16, 2019 | 51.57 | 51.82 | 51.35 | 51.41 | 9,655,650 | +0.36(+0.70%) |
Dec 13, 2019 | 51.31 | 51.77 | 50.71 | 51.05 | 8,845,888 | -0.69(-1.34%) |
Dec 12, 2019 | 49.93 | 51.59 | 49.93 | 51.74 | 8,327,320 | +1.82(+3.65%) |
Dec 11, 2019 | 50.02 | 50.27 | 49.80 | 49.92 | 3,228,742 | -0.13(-0.26%) |
Dec 10, 2019 | 49.80 | 50.21 | 49.70 | 50.05 | 4,334,542 | +0.12(+0.25%) |
Dec 09, 2019 | 49.70 | 50.12 | 49.69 | 49.93 | 5,971,392 | +0.02(+0.04%) |
Dec 06, 2019 | 50.15 | 50.24 | 49.85 | 49.91 | 7,788,148 | +0.70(+1.43%) |
Dec 05, 2019 | 49.23 | 49.37 | 49.02 | 49.21 | 5,558,131 | +0.20(+0.41%) |
Dec 04, 2019 | 48.55 | 49.22 | 48.50 | 49.01 | 5,797,162 | +0.66(+1.36%) |
Dec 03, 2019 | 48.29 | 48.41 | 47.91 | 48.35 | 8,134,275 | -0.68(-1.38%) |
Dec 02, 2019 | 49.72 | 49.85 | 48.97 | 49.02 | 12,586,976 | -0.29(-0.59%) |
Nov 29, 2019 | 49.52 | 49.72 | 49.28 | 49.31 | 1,406,937 | -0.28(-0.57%) |
Nov 27, 2019 | 49.53 | 49.71 | 49.33 | 49.59 | 3,614,305 | +0.33(+0.68%) |
Nov 26, 2019 | 49.45 | 49.49 | 49.14 | 49.26 | 4,958,892 | -0.31(-0.62%) |
Nov 25, 2019 | 49.20 | 49.67 | 49.02 | 49.57 | 5,829,536 | +0.51(+1.04%) |
Nov 22, 2019 | 48.82 | 49.30 | 48.80 | 49.06 | 3,796,941 | +0.35(+0.72%) |
Nov 21, 2019 | 49.00 | 49.11 | 48.44 | 48.71 | 3,308,639 | -0.06(-0.13%) |
Nov 20, 2019 | 48.73 | 49.06 | 48.36 | 48.77 | 6,554,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.97 | 49.18 | 48.72 | 49.00 | 4,343,620 | +0.16(+0.32%) |
Nov 18, 2019 | 48.93 | 49.01 | 48.56 | 48.84 | 3,959,059 | -0.26(-0.54%) |
Nov 15, 2019 | 49.25 | 49.37 | 48.96 | 49.10 | 4,199,494 | +0.09(+0.18%) |
Nov 14, 2019 | 48.88 | 49.15 | 48.73 | 49.02 | 5,415,068 | -0.07(-0.14%) |
Nov 13, 2019 | 49.04 | 49.37 | 48.80 | 49.09 | 10,369,062 | -0.57(-1.15%) |
Nov 12, 2019 | 49.65 | 49.88 | 49.30 | 49.66 | 4,797,354 | +0.10(+0.19%) |
Nov 11, 2019 | 49.47 | 49.83 | 49.38 | 49.56 | 2,456,233 | -0.26(-0.53%) |
Nov 08, 2019 | 49.67 | 49.95 | 49.45 | 49.82 | 4,639,212 | +0.04(+0.07%) |
Nov 07, 2019 | 49.95 | 50.29 | 49.64 | 49.79 | 5,852,066 | +0.34(+0.69%) |
Nov 06, 2019 | 49.57 | 49.59 | 49.13 | 49.45 | 5,484,501 | -0.27(-0.55%) |
Nov 05, 2019 | 49.43 | 50.06 | 49.41 | 49.72 | 7,942,550 | +0.50(+1.02%) |
Nov 04, 2019 | 48.73 | 49.25 | 48.59 | 49.22 | 7,030,636 | +0.94(+1.94%) |
Nov 01, 2019 | 47.75 | 48.28 | 47.50 | 48.28 | 8,597,129 | +1.00(+2.11%) |
Oct 31, 2019 | 47.64 | 47.80 | 46.73 | 47.28 | 8,770,913 | -0.73(-1.52%) |
Oct 30, 2019 | 48.30 | 48.41 | 47.67 | 48.01 | 7,425,697 | -0.47(-0.98%) |
Oct 29, 2019 | 48.01 | 48.59 | 47.81 | 48.48 | 5,657,669 | +0.28(+0.58%) |
Oct 28, 2019 | 48.03 | 48.37 | 47.81 | 48.20 | 8,501,337 | +0.48(+1.01%) |
Oct 25, 2019 | 47.15 | 47.95 | 47.15 | 47.72 | 4,038,290 | +0.49(+1.04%) |
Oct 24, 2019 | 47.69 | 47.79 | 46.97 | 47.23 | 4,119,361 | -0.39(-0.83%) |
Oct 23, 2019 | 47.36 | 47.68 | 47.17 | 47.62 | 6,081,914 | +0.12(+0.26%) |
Oct 22, 2019 | 47.30 | 48.04 | 46.79 | 47.50 | 8,340,194 | +0.19(+0.41%) |
Oct 21, 2019 | 47.13 | 47.55 | 47.12 | 47.30 | 6,361,800 | +0.62(+1.33%) |
Oct 18, 2019 | 46.16 | 46.85 | 46.16 | 46.68 | 5,365,653 | +0.54(+1.18%) |
Oct 17, 2019 | 46.51 | 46.53 | 46.01 | 46.14 | 5,321,220 | -0.20(-0.44%) |
Oct 16, 2019 | 46.50 | 46.88 | 46.12 | 46.34 | 5,460,053 | -0.17(-0.36%) |
Oct 15, 2019 | 45.92 | 46.75 | 45.74 | 46.51 | 5,853,778 | +0.79(+1.73%) |
Oct 14, 2019 | 45.38 | 45.84 | 45.26 | 45.72 | 2,744,893 | -0.03(-0.06%) |
Oct 11, 2019 | 45.69 | 46.31 | 45.69 | 45.74 | 8,119,675 | +0.87(+1.93%) |
Oct 10, 2019 | 44.53 | 45.21 | 44.30 | 44.88 | 5,439,149 | +0.55(+1.25%) |
Oct 09, 2019 | 44.34 | 44.55 | 43.98 | 44.32 | 4,316,196 | +0.31(+0.70%) |
Oct 08, 2019 | 44.61 | 44.64 | 43.96 | 44.02 | 7,848,853 | -1.17(-2.58%) |
Oct 07, 2019 | 45.22 | 45.63 | 45.04 | 45.18 | 7,264,793 | -0.10(-0.21%) |
Oct 04, 2019 | 44.88 | 45.34 | 44.39 | 45.28 | 6,555,752 | +0.54(+1.20%) |
Oct 03, 2019 | 44.47 | 44.74 | 43.77 | 44.74 | 7,554,408 | +0.04(+0.10%) |
Oct 02, 2019 | 44.86 | 45.09 | 44.35 | 44.70 | 7,010,302 | -0.56(-1.24%) |