Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.73 | 48.98 | 48.29 | 48.85 | 1,814,621 | +0.22(+0.45%) |
Dec 30, 2019 | 48.81 | 48.92 | 48.45 | 48.64 | 1,539,565 | -0.15(-0.32%) |
Dec 27, 2019 | 48.76 | 48.92 | 48.51 | 48.79 | 1,196,875 | +0.20(+0.41%) |
Dec 26, 2019 | 48.29 | 48.59 | 48.23 | 48.59 | 877,134 | +0.30(+0.62%) |
Dec 24, 2019 | 48.01 | 48.60 | 47.87 | 48.29 | 824,838 | +0.21(+0.43%) |
Dec 23, 2019 | 48.98 | 49.17 | 47.91 | 48.08 | 3,057,199 | -0.73(-1.50%) |
Dec 20, 2019 | 48.91 | 49.79 | 48.66 | 48.82 | 7,003,179 | +0.55(+1.15%) |
Dec 19, 2019 | 47.88 | 48.44 | 47.53 | 48.26 | 3,093,202 | +0.27(+0.57%) |
Dec 18, 2019 | 47.62 | 48.01 | 47.43 | 47.99 | 2,812,826 | +0.45(+0.95%) |
Dec 17, 2019 | 46.95 | 47.69 | 46.95 | 47.54 | 1,412,249 | +0.43(+0.90%) |
Dec 16, 2019 | 46.41 | 47.31 | 46.22 | 47.11 | 3,196,036 | +1.06(+2.30%) |
Dec 13, 2019 | 46.73 | 47.05 | 45.93 | 46.05 | 1,758,131 | -0.50(-1.07%) |
Dec 12, 2019 | 46.37 | 46.98 | 46.30 | 46.55 | 1,463,492 | +0.17(+0.37%) |
Dec 11, 2019 | 46.66 | 46.73 | 46.09 | 46.38 | 1,240,634 | -0.04(-0.08%) |
Dec 10, 2019 | 46.55 | 46.62 | 46.02 | 46.41 | 1,869,134 | -0.29(-0.62%) |
Dec 09, 2019 | 46.28 | 46.80 | 46.22 | 46.70 | 1,782,934 | +0.43(+0.92%) |
Dec 06, 2019 | 45.94 | 46.41 | 45.80 | 46.28 | 1,171,940 | +0.64(+1.41%) |
Dec 05, 2019 | 46.29 | 46.54 | 45.35 | 45.64 | 1,664,077 | -0.71(-1.53%) |
Dec 04, 2019 | 45.44 | 46.81 | 45.41 | 46.34 | 2,076,115 | +0.93(+2.06%) |
Dec 03, 2019 | 45.83 | 46.00 | 45.15 | 45.41 | 1,820,147 | -0.52(-1.12%) |
Dec 02, 2019 | 45.70 | 46.12 | 45.59 | 45.93 | 1,940,980 | +0.17(+0.38%) |
Nov 29, 2019 | 45.95 | 45.95 | 45.52 | 45.75 | 768,679 | +0.29(+0.64%) |
Nov 27, 2019 | 45.89 | 46.11 | 45.36 | 45.46 | 2,631,514 | -0.30(-0.65%) |
Nov 26, 2019 | 46.16 | 46.69 | 45.36 | 45.76 | 2,460,867 | -1.22(-2.59%) |
Nov 25, 2019 | 46.36 | 47.14 | 46.29 | 46.98 | 1,220,554 | +0.13(+0.27%) |
Nov 22, 2019 | 47.33 | 47.52 | 46.67 | 46.85 | 894,913 | -0.24(-0.51%) |
Nov 21, 2019 | 46.95 | 47.27 | 46.78 | 47.09 | 1,522,820 | +0.14(+0.31%) |
Nov 20, 2019 | 47.68 | 47.79 | 46.87 | 46.95 | 2,446,915 | -0.02(-0.04%) |
Nov 19, 2019 | 46.57 | 46.99 | 46.31 | 46.97 | 1,195,311 | +0.40(+0.87%) |
Nov 18, 2019 | 47.09 | 47.35 | 46.45 | 46.57 | 1,304,731 | -0.50(-1.07%) |
Nov 15, 2019 | 46.04 | 47.25 | 45.95 | 47.07 | 2,038,885 | +1.09(+2.38%) |
Nov 14, 2019 | 46.70 | 46.80 | 45.97 | 45.97 | 1,676,282 | -0.58(-1.25%) |
Nov 13, 2019 | 47.34 | 47.34 | 46.35 | 46.56 | 1,936,243 | -0.65(-1.37%) |
Nov 12, 2019 | 47.95 | 47.97 | 47.16 | 47.20 | 1,652,928 | -0.57(-1.20%) |
Nov 11, 2019 | 48.16 | 48.21 | 47.54 | 47.78 | 1,155,178 | -0.43(-0.89%) |
Nov 08, 2019 | 47.99 | 48.25 | 47.67 | 48.21 | 1,184,923 | +0.25(+0.52%) |
Nov 07, 2019 | 49.03 | 49.34 | 47.86 | 47.95 | 1,460,176 | -0.87(-1.78%) |
Nov 06, 2019 | 49.04 | 49.22 | 48.50 | 48.82 | 1,555,714 | +0.09(+0.18%) |
Nov 05, 2019 | 48.26 | 49.34 | 48.08 | 48.73 | 2,307,543 | +0.69(+1.44%) |
Nov 04, 2019 | 47.61 | 48.46 | 47.34 | 48.04 | 1,433,506 | +0.82(+1.73%) |
Nov 01, 2019 | 47.31 | 47.79 | 47.12 | 47.23 | 1,623,899 | -0.02(-0.04%) |
Oct 31, 2019 | 47.45 | 47.69 | 46.91 | 47.25 | 2,191,277 | -0.25(-0.53%) |
Oct 30, 2019 | 47.47 | 49.16 | 46.51 | 47.50 | 4,596,283 | -1.51(-3.09%) |
Oct 29, 2019 | 48.98 | 49.28 | 48.46 | 49.01 | 3,885,947 | +0.11(+0.22%) |
Oct 28, 2019 | 50.85 | 51.20 | 48.89 | 48.90 | 3,841,453 | -2.03(-3.99%) |
Oct 25, 2019 | 51.45 | 51.88 | 50.24 | 50.94 | 3,902,358 | -1.85(-3.50%) |
Oct 24, 2019 | 53.37 | 53.52 | 52.45 | 52.78 | 1,768,330 | -0.51(-0.96%) |
Oct 23, 2019 | 52.78 | 53.38 | 52.52 | 53.30 | 1,697,717 | +0.15(+0.29%) |
Oct 22, 2019 | 51.40 | 53.16 | 51.19 | 53.14 | 2,975,324 | +1.92(+3.74%) |
Oct 21, 2019 | 51.24 | 51.36 | 51.05 | 51.23 | 1,510,056 | +0.16(+0.32%) |
Oct 18, 2019 | 51.22 | 51.22 | 50.84 | 51.06 | 1,754,342 | -0.02(-0.04%) |
Oct 17, 2019 | 50.71 | 51.63 | 50.52 | 51.08 | 1,655,606 | +0.61(+1.21%) |
Oct 16, 2019 | 51.04 | 51.04 | 50.37 | 50.47 | 1,406,069 | -0.32(-0.64%) |
Oct 15, 2019 | 50.41 | 50.93 | 50.16 | 50.80 | 2,096,477 | +0.39(+0.78%) |
Oct 14, 2019 | 50.02 | 50.48 | 49.80 | 50.40 | 898,859 | +0.16(+0.32%) |
Oct 11, 2019 | 49.76 | 50.67 | 49.76 | 50.24 | 1,146,538 | +0.30(+0.61%) |
Oct 10, 2019 | 49.76 | 50.26 | 49.49 | 49.93 | 1,091,079 | +0.19(+0.38%) |
Oct 09, 2019 | 49.93 | 50.08 | 49.43 | 49.75 | 1,509,493 | +0.15(+0.31%) |
Oct 08, 2019 | 50.19 | 50.19 | 49.35 | 49.59 | 1,482,141 | -0.74(-1.48%) |
Oct 07, 2019 | 50.84 | 51.19 | 50.30 | 50.34 | 1,333,018 | -0.41(-0.81%) |
Oct 04, 2019 | 50.73 | 50.97 | 49.87 | 50.75 | 1,404,300 | +0.01(+0.02%) |
Oct 03, 2019 | 50.38 | 50.94 | 49.45 | 50.74 | 1,608,155 | -0.09(-0.18%) |
Oct 02, 2019 | 51.62 | 51.93 | 50.51 | 50.83 | 1,527,705 | -1.25(-2.39%) |