Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |
Dec 02, 2019 | 58.50 | 58.60 | 52.54 | 55.01 | 2,926,608 | -2.99(-5.16%) |
Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 1,244,400 | +1.71(+3.04%) |
Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 986,700 | +0.71(+1.28%) |
Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 1,997,317 | -0.26(-0.47%) |
Nov 25, 2019 | 55.32 | 56.17 | 54.85 | 55.84 | 1,849,160 | +1.64(+3.03%) |
Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 1,029,500 | +0.43(+0.80%) |
Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 962,302 | -1.11(-2.02%) |
Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 2,257,949 | -1.12(-2.00%) |
Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 1,597,564 | -1.07(-1.87%) |
Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 2,241,810 | -2.68(-4.49%) |
Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 4,025,700 | +7.02(+13.31%) |
Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 2,824,483 | +0.73(+1.40%) |
Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 2,864,137 | +4.95(+10.52%) |
Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 1,739,637 | +0.85(+1.84%) |
Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 1,287,588 | -1.01(-2.14%) |
Nov 08, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 1,980,100 | +1.71(+3.76%) |
Nov 07, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 1,668,480 | -2.33(-4.87%) |
Nov 06, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 1,028,705 | -0.87(-1.79%) |
Nov 05, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 1,468,191 | -0.95(-1.91%) |
Nov 04, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 1,304,303 | +1.15(+2.37%) |
Nov 01, 2019 | 49.94 | 50.85 | 47.75 | 48.50 | 1,441,200 | -1.41(-2.83%) |
Oct 31, 2019 | 51.20 | 51.64 | 48.10 | 49.91 | 1,052,405 | -1.53(-2.97%) |
Oct 30, 2019 | 47.72 | 52.48 | 46.78 | 51.44 | 2,224,104 | +3.64(+7.62%) |
Oct 29, 2019 | 47.43 | 48.37 | 46.21 | 47.80 | 1,740,672 | -0.15(-0.31%) |
Oct 28, 2019 | 50.26 | 51.31 | 47.71 | 47.95 | 2,760,581 | -2.16(-4.31%) |
Oct 25, 2019 | 50.88 | 52.07 | 49.41 | 50.11 | 1,532,800 | -1.73(-3.34%) |
Oct 24, 2019 | 48.60 | 52.18 | 48.11 | 51.84 | 2,049,268 | +3.97(+8.29%) |
Oct 23, 2019 | 47.00 | 50.43 | 46.03 | 47.87 | 3,706,745 | +1.67(+3.61%) |
Oct 22, 2019 | 47.25 | 48.48 | 44.58 | 46.20 | 2,705,816 | -1.20(-2.53%) |
Oct 21, 2019 | 46.93 | 48.97 | 46.22 | 47.40 | 2,409,982 | +0.36(+0.77%) |
Oct 18, 2019 | 50.00 | 50.32 | 46.46 | 47.04 | 3,675,200 | -3.40(-6.74%) |
Oct 17, 2019 | 51.76 | 53.15 | 50.33 | 50.44 | 2,785,671 | -1.59(-3.06%) |
Oct 16, 2019 | 53.57 | 55.77 | 51.80 | 52.03 | 2,594,329 | -3.18(-5.76%) |
Oct 15, 2019 | 55.01 | 56.41 | 54.03 | 55.21 | 1,982,265 | +0.69(+1.27%) |
Oct 14, 2019 | 55.80 | 57.85 | 53.20 | 54.52 | 4,457,467 | -5.75(-9.54%) |
Oct 11, 2019 | 58.77 | 61.48 | 57.27 | 60.27 | 3,335,800 | -1.14(-1.86%) |
Oct 10, 2019 | 62.60 | 63.61 | 60.40 | 61.41 | 2,305,509 | -1.67(-2.65%) |
Oct 09, 2019 | 66.35 | 66.43 | 62.50 | 63.08 | 2,205,173 | -2.22(-3.40%) |
Oct 08, 2019 | 67.40 | 68.43 | 64.48 | 65.30 | 2,765,560 | -3.48(-5.06%) |
Oct 07, 2019 | 63.36 | 69.70 | 62.72 | 68.78 | 3,621,273 | +4.94(+7.74%) |
Oct 04, 2019 | 62.00 | 64.46 | 61.55 | 63.84 | 2,157,400 | +1.70(+2.74%) |
Oct 03, 2019 | 59.48 | 62.40 | 56.75 | 62.14 | 5,075,952 | +5.51(+9.73%) |
Oct 02, 2019 | 56.81 | 57.66 | 54.07 | 56.63 | 1,580,219 | -1.26(-2.18%) |