Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.48 | 51.73 | 51.41 | 51.66 | 2,127,989 | +0.10(+0.19%) |
Dec 30, 2019 | 52.13 | 52.13 | 51.51 | 51.57 | 2,222,771 | -0.54(-1.04%) |
Dec 27, 2019 | 52.33 | 52.36 | 52.00 | 52.11 | 3,326,930 | -0.10(-0.18%) |
Dec 26, 2019 | 51.88 | 52.20 | 51.88 | 52.20 | 861,816 | +0.40(+0.76%) |
Dec 24, 2019 | 51.88 | 51.91 | 51.77 | 51.81 | 925,000 | -0.01(-0.02%) |
Dec 23, 2019 | 52.10 | 52.17 | 51.79 | 51.82 | 3,372,208 | -0.13(-0.26%) |
Dec 20, 2019 | 52.07 | 52.10 | 51.68 | 51.95 | 3,228,004 | +0.16(+0.31%) |
Dec 19, 2019 | 51.36 | 51.79 | 51.36 | 51.79 | 1,948,486 | +0.47(+0.92%) |
Dec 18, 2019 | 51.15 | 51.49 | 51.09 | 51.32 | 1,937,908 | +0.35(+0.68%) |
Dec 17, 2019 | 51.02 | 51.15 | 50.89 | 50.98 | 3,352,427 | -0.05(-0.09%) |
Dec 16, 2019 | 50.80 | 51.09 | 50.80 | 51.02 | 6,013,765 | +0.50(+0.99%) |
Dec 13, 2019 | 50.63 | 50.74 | 50.31 | 50.52 | 2,948,636 | -0.12(-0.23%) |
Dec 12, 2019 | 50.60 | 51.00 | 50.37 | 50.64 | 2,982,315 | +0.06(+0.11%) |
Dec 11, 2019 | 50.47 | 50.62 | 50.39 | 50.58 | 1,494,365 | +0.23(+0.46%) |
Dec 10, 2019 | 50.50 | 50.55 | 50.22 | 50.35 | 6,691,423 | -0.17(-0.34%) |
Dec 09, 2019 | 50.63 | 50.99 | 50.50 | 50.52 | 3,137,686 | -0.19(-0.38%) |
Dec 06, 2019 | 50.75 | 50.78 | 50.59 | 50.72 | 5,401,984 | +0.30(+0.59%) |
Dec 05, 2019 | 50.43 | 50.44 | 50.09 | 50.42 | 3,837,274 | +0.21(+0.42%) |
Dec 04, 2019 | 50.23 | 50.37 | 50.06 | 50.21 | 4,701,738 | +0.26(+0.52%) |
Dec 03, 2019 | 49.56 | 49.99 | 49.31 | 49.95 | 4,123,649 | -0.10(-0.19%) |
Dec 02, 2019 | 50.57 | 50.66 | 49.75 | 50.04 | 4,684,838 | -0.48(-0.95%) |
Nov 29, 2019 | 50.58 | 50.71 | 50.48 | 50.52 | 2,492,879 | -0.17(-0.34%) |
Nov 27, 2019 | 50.49 | 50.75 | 50.42 | 50.70 | 3,554,405 | +0.36(+0.71%) |
Nov 26, 2019 | 50.28 | 50.36 | 50.10 | 50.34 | 2,233,147 | +0.16(+0.33%) |
Nov 25, 2019 | 50.19 | 50.24 | 50.07 | 50.18 | 2,453,836 | +0.15(+0.31%) |
Nov 22, 2019 | 50.09 | 50.12 | 49.80 | 50.02 | 1,690,493 | +0.02(+0.04%) |
Nov 21, 2019 | 49.92 | 50.18 | 49.74 | 50.00 | 1,431,718 | +0.13(+0.27%) |
Nov 20, 2019 | 49.95 | 50.12 | 49.49 | 49.87 | 2,526,486 | -0.31(-0.61%) |
Nov 19, 2019 | 50.29 | 50.29 | 49.93 | 50.18 | 2,220,415 | +0.03(+0.06%) |
Nov 18, 2019 | 49.90 | 50.24 | 49.63 | 50.15 | 1,906,972 | +0.17(+0.35%) |
Nov 15, 2019 | 49.83 | 49.99 | 49.67 | 49.98 | 2,911,289 | +0.41(+0.83%) |
Nov 14, 2019 | 49.31 | 49.66 | 49.25 | 49.56 | 1,588,164 | +0.22(+0.45%) |
Nov 13, 2019 | 49.25 | 49.46 | 49.14 | 49.34 | 1,530,720 | -0.02(-0.04%) |
Nov 12, 2019 | 49.35 | 49.53 | 49.23 | 49.36 | 7,075,070 | +0.06(+0.12%) |
Nov 11, 2019 | 49.26 | 49.37 | 49.18 | 49.30 | 1,179,085 | -0.23(-0.47%) |
Nov 08, 2019 | 49.39 | 49.69 | 49.32 | 49.53 | 1,599,466 | +0.13(+0.27%) |
Nov 07, 2019 | 49.29 | 49.75 | 49.22 | 49.40 | 2,055,942 | +0.31(+0.63%) |
Nov 06, 2019 | 49.26 | 49.28 | 48.87 | 49.09 | 2,380,512 | -0.17(-0.35%) |
Nov 05, 2019 | 49.28 | 49.38 | 49.17 | 49.26 | 1,963,009 | +0.02(+0.04%) |
Nov 04, 2019 | 49.14 | 49.33 | 49.05 | 49.25 | 4,837,922 | +0.27(+0.55%) |
Nov 01, 2019 | 48.94 | 48.99 | 48.60 | 48.98 | 3,590,295 | +0.32(+0.65%) |
Oct 31, 2019 | 48.87 | 48.87 | 48.23 | 48.66 | 4,223,596 | +0.14(+0.30%) |
Oct 30, 2019 | 48.50 | 48.65 | 48.15 | 48.51 | 4,058,699 | +0.13(+0.28%) |
Oct 29, 2019 | 48.73 | 48.80 | 48.29 | 48.38 | 1,860,819 | -0.44(-0.91%) |
Oct 28, 2019 | 48.62 | 48.97 | 48.58 | 48.82 | 3,000,140 | +0.45(+0.93%) |
Oct 25, 2019 | 48.06 | 48.62 | 47.97 | 48.37 | 1,264,072 | +0.37(+0.78%) |
Oct 24, 2019 | 48.29 | 48.30 | 47.83 | 48.00 | 2,631,448 | -0.55(-1.13%) |
Oct 23, 2019 | 48.16 | 48.59 | 48.16 | 48.54 | 2,060,519 | +0.37(+0.78%) |
Oct 22, 2019 | 48.72 | 48.76 | 48.14 | 48.17 | 2,531,969 | -0.47(-0.97%) |
Oct 21, 2019 | 48.55 | 48.75 | 48.50 | 48.64 | 1,487,228 | +0.29(+0.60%) |
Oct 18, 2019 | 48.79 | 48.94 | 48.08 | 48.35 | 2,037,226 | -0.57(-1.16%) |
Oct 17, 2019 | 49.01 | 49.03 | 48.74 | 48.92 | 2,129,721 | +0.29(+0.59%) |
Oct 16, 2019 | 48.43 | 48.69 | 48.40 | 48.63 | 2,401,585 | +0.09(+0.18%) |
Oct 15, 2019 | 47.80 | 48.65 | 47.74 | 48.54 | 2,201,078 | +0.82(+1.71%) |
Oct 14, 2019 | 47.78 | 47.85 | 47.61 | 47.73 | 1,296,545 | -0.11(-0.22%) |
Oct 11, 2019 | 47.73 | 48.26 | 47.72 | 47.83 | 4,270,342 | +0.56(+1.18%) |
Oct 10, 2019 | 46.95 | 47.46 | 46.89 | 47.27 | 3,229,399 | +0.27(+0.57%) |
Oct 09, 2019 | 47.02 | 47.18 | 46.86 | 47.01 | 4,242,649 | +0.28(+0.60%) |
Oct 08, 2019 | 47.18 | 47.30 | 46.73 | 46.73 | 2,540,839 | -0.77(-1.62%) |
Oct 07, 2019 | 47.37 | 47.80 | 47.24 | 47.50 | 1,420,542 | +0.00(+0.00%) |
Oct 04, 2019 | 47.03 | 47.56 | 46.95 | 47.50 | 2,164,143 | +0.63(+1.35%) |
Oct 03, 2019 | 46.45 | 46.90 | 45.87 | 46.86 | 7,225,770 | +0.45(+0.97%) |
Oct 02, 2019 | 46.76 | 46.80 | 46.21 | 46.41 | 4,583,089 | -0.71(-1.51%) |