Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.86 | 52.40 | 51.42 | 52.13 | 305,000 | +0.29(+0.56%) |
Dec 30, 2019 | 51.71 | 51.95 | 50.70 | 51.84 | 545,584 | +0.22(+0.43%) |
Dec 27, 2019 | 53.03 | 53.37 | 51.26 | 51.62 | 225,700 | -0.97(-1.84%) |
Dec 26, 2019 | 53.00 | 53.03 | 52.51 | 52.59 | 330,321 | -0.48(-0.90%) |
Dec 24, 2019 | 53.31 | 53.81 | 52.81 | 53.07 | 275,200 | -0.28(-0.52%) |
Dec 23, 2019 | 52.28 | 53.57 | 51.97 | 53.35 | 811,934 | +1.29(+2.48%) |
Dec 20, 2019 | 52.50 | 52.91 | 51.69 | 52.06 | 802,600 | -0.58(-1.10%) |
Dec 19, 2019 | 51.94 | 52.70 | 51.70 | 52.64 | 1,073,980 | +0.63(+1.21%) |
Dec 18, 2019 | 53.10 | 53.47 | 51.70 | 52.01 | 673,291 | -0.77(-1.46%) |
Dec 17, 2019 | 50.31 | 53.04 | 50.16 | 52.78 | 1,108,584 | +2.79(+5.58%) |
Dec 16, 2019 | 49.54 | 50.31 | 48.98 | 49.99 | 499,863 | +1.12(+2.29%) |
Dec 13, 2019 | 48.50 | 49.15 | 48.00 | 48.87 | 413,600 | +0.60(+1.24%) |
Dec 12, 2019 | 47.23 | 48.44 | 46.99 | 48.27 | 496,062 | +0.97(+2.05%) |
Dec 11, 2019 | 47.47 | 47.64 | 46.84 | 47.30 | 349,086 | +0.12(+0.25%) |
Dec 10, 2019 | 46.80 | 47.60 | 46.64 | 47.18 | 477,787 | +0.35(+0.75%) |
Dec 09, 2019 | 47.00 | 47.42 | 46.54 | 46.83 | 387,646 | -0.03(-0.06%) |
Dec 06, 2019 | 45.45 | 47.00 | 45.32 | 46.86 | 505,500 | +1.28(+2.81%) |
Dec 05, 2019 | 46.69 | 46.69 | 45.30 | 45.58 | 561,052 | -1.21(-2.59%) |
Dec 04, 2019 | 46.45 | 47.01 | 45.78 | 46.79 | 484,985 | +0.55(+1.19%) |
Dec 03, 2019 | 47.01 | 47.27 | 45.78 | 46.24 | 411,763 | -1.24(-2.61%) |
Dec 02, 2019 | 47.95 | 48.20 | 46.97 | 47.48 | 387,217 | -0.30(-0.63%) |
Nov 29, 2019 | 47.62 | 48.09 | 47.41 | 47.78 | 171,300 | +0.03(+0.06%) |
Nov 27, 2019 | 47.32 | 48.30 | 47.25 | 47.75 | 259,200 | +0.31(+0.65%) |
Nov 26, 2019 | 48.63 | 48.97 | 47.08 | 47.44 | 386,292 | -1.04(-2.15%) |
Nov 25, 2019 | 48.00 | 51.85 | 48.00 | 48.48 | 2,160,162 | +1.49(+3.17%) |
Nov 22, 2019 | 46.23 | 47.44 | 45.91 | 46.99 | 523,500 | +1.03(+2.24%) |
Nov 21, 2019 | 45.75 | 46.35 | 45.20 | 45.96 | 302,191 | +0.40(+0.88%) |
Nov 20, 2019 | 45.63 | 46.14 | 45.12 | 45.56 | 529,895 | -0.13(-0.28%) |
Nov 19, 2019 | 45.20 | 46.53 | 44.92 | 45.69 | 483,654 | +0.70(+1.54%) |
Nov 18, 2019 | 45.23 | 45.62 | 44.30 | 44.99 | 328,826 | -0.16(-0.34%) |
Nov 15, 2019 | 45.57 | 45.60 | 44.76 | 45.15 | 330,300 | -0.16(-0.35%) |
Nov 14, 2019 | 45.20 | 46.03 | 44.77 | 45.31 | 250,529 | -0.01(-0.02%) |
Nov 13, 2019 | 44.23 | 45.57 | 44.10 | 45.32 | 375,712 | +0.97(+2.19%) |
Nov 12, 2019 | 44.13 | 45.66 | 43.86 | 44.35 | 474,845 | +0.23(+0.52%) |
Nov 11, 2019 | 43.11 | 44.38 | 42.00 | 44.12 | 461,343 | +0.72(+1.66%) |
Nov 08, 2019 | 42.14 | 44.30 | 40.07 | 43.40 | 532,200 | -0.68(-1.54%) |
Nov 07, 2019 | 43.93 | 44.82 | 43.13 | 44.08 | 303,056 | +0.53(+1.22%) |
Nov 06, 2019 | 44.54 | 44.58 | 42.54 | 43.55 | 319,463 | -1.11(-2.49%) |
Nov 05, 2019 | 44.49 | 45.00 | 43.54 | 44.66 | 362,954 | +0.24(+0.54%) |
Nov 04, 2019 | 45.45 | 45.50 | 44.33 | 44.42 | 696,604 | -0.76(-1.68%) |
Nov 01, 2019 | 44.95 | 45.26 | 44.60 | 45.18 | 604,000 | +0.53(+1.19%) |
Oct 31, 2019 | 44.81 | 45.24 | 43.75 | 44.65 | 423,750 | -0.40(-0.89%) |
Oct 30, 2019 | 44.88 | 45.40 | 44.29 | 45.05 | 443,427 | +0.17(+0.38%) |
Oct 29, 2019 | 44.91 | 45.11 | 44.25 | 44.88 | 248,167 | -0.10(-0.22%) |
Oct 28, 2019 | 44.43 | 45.19 | 44.20 | 44.98 | 206,490 | +0.54(+1.22%) |
Oct 25, 2019 | 43.72 | 45.00 | 43.46 | 44.44 | 268,200 | +0.55(+1.25%) |
Oct 24, 2019 | 44.71 | 45.38 | 43.76 | 43.89 | 329,356 | -0.69(-1.55%) |
Oct 23, 2019 | 43.39 | 44.84 | 43.06 | 44.58 | 277,669 | +1.09(+2.51%) |
Oct 22, 2019 | 42.95 | 43.98 | 42.92 | 43.49 | 205,685 | +0.54(+1.26%) |
Oct 21, 2019 | 43.27 | 43.74 | 42.36 | 42.95 | 197,172 | +0.36(+0.85%) |
Oct 18, 2019 | 44.35 | 44.52 | 42.41 | 42.59 | 355,700 | -2.02(-4.53%) |
Oct 17, 2019 | 43.20 | 44.89 | 43.03 | 44.61 | 461,709 | +1.59(+3.70%) |
Oct 16, 2019 | 42.33 | 43.10 | 42.33 | 43.02 | 165,231 | +0.55(+1.30%) |
Oct 15, 2019 | 41.56 | 43.25 | 41.56 | 42.47 | 396,897 | +1.00(+2.41%) |
Oct 14, 2019 | 41.09 | 41.96 | 41.05 | 41.47 | 195,797 | +0.43(+1.05%) |
Oct 11, 2019 | 40.53 | 41.50 | 40.10 | 41.04 | 536,400 | +0.83(+2.06%) |
Oct 10, 2019 | 40.22 | 40.75 | 39.91 | 40.21 | 272,722 | +0.06(+0.15%) |
Oct 09, 2019 | 40.46 | 40.56 | 39.94 | 40.15 | 338,952 | +0.10(+0.25%) |
Oct 08, 2019 | 40.55 | 40.80 | 39.89 | 40.05 | 293,402 | -0.88(-2.15%) |
Oct 07, 2019 | 40.66 | 41.07 | 39.90 | 40.93 | 232,510 | +0.62(+1.54%) |
Oct 04, 2019 | 40.21 | 40.58 | 39.60 | 40.31 | 189,000 | +0.24(+0.60%) |
Oct 03, 2019 | 39.30 | 40.14 | 39.02 | 40.07 | 205,568 | +0.68(+1.73%) |
Oct 02, 2019 | 39.05 | 39.91 | 38.45 | 39.39 | 329,839 | +0.14(+0.36%) |