Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.13 | 47.44 | 47.05 | 47.26 | 2,604,123 | +0.14(+0.30%) |
Dec 30, 2019 | 47.09 | 47.32 | 47.08 | 47.12 | 1,783,107 | +0.11(+0.23%) |
Dec 27, 2019 | 47.17 | 47.29 | 46.94 | 47.01 | 1,937,366 | +0.00(+0.00%) |
Dec 26, 2019 | 47.17 | 47.25 | 46.95 | 47.01 | 2,048,827 | -0.12(-0.27%) |
Dec 24, 2019 | 47.04 | 47.25 | 46.97 | 47.14 | 1,102,045 | +0.20(+0.42%) |
Dec 23, 2019 | 47.53 | 47.56 | 46.85 | 46.94 | 2,773,513 | -0.54(-1.13%) |
Dec 20, 2019 | 47.84 | 47.91 | 47.31 | 47.48 | 7,261,010 | +0.13(+0.28%) |
Dec 19, 2019 | 47.16 | 47.38 | 47.06 | 47.34 | 3,359,092 | +0.07(+0.15%) |
Dec 18, 2019 | 47.65 | 47.65 | 47.25 | 47.27 | 3,029,321 | -0.18(-0.38%) |
Dec 17, 2019 | 47.53 | 47.93 | 47.43 | 47.45 | 3,154,712 | +0.04(+0.08%) |
Dec 16, 2019 | 47.55 | 47.62 | 46.84 | 47.41 | 4,822,608 | -0.09(-0.19%) |
Dec 13, 2019 | 48.00 | 48.23 | 47.27 | 47.50 | 4,361,396 | -0.65(-1.35%) |
Dec 12, 2019 | 47.47 | 48.28 | 47.34 | 48.16 | 3,253,082 | +0.76(+1.60%) |
Dec 11, 2019 | 47.61 | 47.61 | 47.00 | 47.40 | 3,975,680 | -0.10(-0.21%) |
Dec 10, 2019 | 47.39 | 47.65 | 47.28 | 47.49 | 2,797,850 | +0.10(+0.21%) |
Dec 09, 2019 | 47.15 | 47.46 | 47.07 | 47.40 | 2,260,961 | +0.05(+0.11%) |
Dec 06, 2019 | 47.62 | 47.65 | 47.33 | 47.34 | 3,005,721 | +0.24(+0.51%) |
Dec 05, 2019 | 46.82 | 47.19 | 46.76 | 47.10 | 3,203,153 | +0.35(+0.75%) |
Dec 04, 2019 | 46.15 | 46.92 | 46.15 | 46.75 | 3,469,779 | +0.54(+1.16%) |
Dec 03, 2019 | 46.52 | 46.67 | 45.82 | 46.22 | 5,611,425 | -0.85(-1.80%) |
Dec 02, 2019 | 48.89 | 48.99 | 47.03 | 47.07 | 5,973,730 | -1.93(-3.94%) |
Nov 29, 2019 | 48.99 | 49.20 | 48.92 | 49.00 | 1,422,160 | +0.02(+0.04%) |
Nov 27, 2019 | 49.11 | 49.13 | 48.71 | 48.98 | 2,430,186 | +0.08(+0.17%) |
Nov 26, 2019 | 48.50 | 48.91 | 48.28 | 48.90 | 4,474,585 | +0.38(+0.79%) |
Nov 25, 2019 | 48.35 | 48.56 | 48.30 | 48.51 | 2,348,304 | +0.28(+0.57%) |
Nov 22, 2019 | 48.17 | 48.30 | 48.01 | 48.24 | 2,078,395 | +0.11(+0.22%) |
Nov 21, 2019 | 48.44 | 48.44 | 48.02 | 48.13 | 2,170,157 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.10 | 48.36 | 2,298,820 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.71 | 48.28 | 48.32 | 3,178,866 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.49 | 48.13 | 48.35 | 3,300,547 | -0.01(-0.02%) |
Nov 15, 2019 | 48.37 | 48.43 | 47.90 | 48.36 | 3,050,300 | +0.20(+0.41%) |
Nov 14, 2019 | 48.15 | 48.26 | 48.01 | 48.17 | 2,446,968 | +0.04(+0.07%) |
Nov 13, 2019 | 47.70 | 48.18 | 47.54 | 48.13 | 1,928,873 | +0.15(+0.32%) |
Nov 12, 2019 | 48.06 | 48.16 | 47.89 | 47.98 | 2,287,533 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.30 | 47.70 | 48.03 | 1,569,461 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.21 | 47.89 | 48.13 | 2,079,878 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.25 | 47.74 | 48.14 | 3,065,607 | +0.40(+0.84%) |
Nov 06, 2019 | 47.07 | 47.76 | 46.97 | 47.74 | 3,132,567 | +0.68(+1.44%) |
Nov 05, 2019 | 47.47 | 47.47 | 46.75 | 47.06 | 3,798,119 | -0.45(-0.95%) |
Nov 04, 2019 | 47.89 | 47.94 | 47.46 | 47.52 | 2,435,662 | -0.14(-0.30%) |
Nov 01, 2019 | 47.55 | 47.66 | 47.29 | 47.66 | 2,518,126 | +0.40(+0.85%) |
Oct 31, 2019 | 47.25 | 47.44 | 46.97 | 47.26 | 3,819,698 | -0.18(-0.37%) |
Oct 30, 2019 | 47.56 | 47.64 | 47.23 | 47.44 | 2,216,509 | -0.20(-0.41%) |
Oct 29, 2019 | 47.42 | 47.90 | 47.35 | 47.63 | 2,528,709 | +0.06(+0.13%) |
Oct 28, 2019 | 47.62 | 47.86 | 47.50 | 47.57 | 2,435,010 | +0.22(+0.47%) |
Oct 25, 2019 | 46.76 | 47.69 | 46.76 | 47.35 | 3,093,158 | +0.62(+1.33%) |
Oct 24, 2019 | 46.67 | 46.81 | 46.47 | 46.73 | 2,415,573 | +0.08(+0.17%) |
Oct 23, 2019 | 46.60 | 46.94 | 46.45 | 46.65 | 3,110,612 | +0.04(+0.10%) |
Oct 22, 2019 | 47.00 | 47.08 | 46.54 | 46.60 | 2,847,990 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.30 | 46.98 | 47.03 | 3,181,457 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 46.99 | 46.71 | 46.86 | 3,925,784 | +0.05(+0.11%) |
Oct 17, 2019 | 47.05 | 47.21 | 46.81 | 46.81 | 2,536,480 | -0.01(-0.02%) |
Oct 16, 2019 | 47.01 | 47.05 | 46.75 | 46.81 | 3,765,966 | -0.15(-0.32%) |
Oct 15, 2019 | 46.76 | 47.14 | 46.73 | 46.97 | 3,129,201 | +0.28(+0.61%) |
Oct 14, 2019 | 46.45 | 46.85 | 46.41 | 46.68 | 2,938,871 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.62 | 4,122,636 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.29 | 2,903,619 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.96 | 45.66 | 45.78 | 3,020,991 | +0.41(+0.90%) |
Oct 08, 2019 | 45.78 | 45.91 | 45.36 | 45.37 | 3,448,334 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.38 | 45.93 | 46.18 | 3,123,854 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,816 | +0.82(+1.80%) |
Oct 03, 2019 | 44.94 | 45.62 | 44.83 | 45.50 | 3,536,019 | +0.53(+1.19%) |
Oct 02, 2019 | 45.53 | 45.67 | 44.87 | 44.97 | 4,706,482 | -0.85(-1.86%) |