Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.83 | 47.92 | 47.58 | 47.81 | 1,292,071 | -0.02(-0.03%) |
Dec 30, 2019 | 48.04 | 48.09 | 47.65 | 47.83 | 1,073,317 | -0.22(-0.45%) |
Dec 27, 2019 | 48.14 | 48.17 | 47.76 | 48.04 | 886,969 | +0.12(+0.26%) |
Dec 26, 2019 | 47.79 | 47.98 | 47.61 | 47.92 | 576,686 | +0.25(+0.52%) |
Dec 24, 2019 | 47.62 | 47.70 | 47.25 | 47.67 | 648,937 | +0.05(+0.10%) |
Dec 23, 2019 | 48.18 | 48.31 | 47.57 | 47.62 | 1,095,696 | -0.59(-1.22%) |
Dec 20, 2019 | 48.10 | 48.73 | 48.10 | 48.21 | 1,192,700 | -0.07(-0.15%) |
Dec 19, 2019 | 47.75 | 48.41 | 47.72 | 48.28 | 1,283,738 | +0.44(+0.92%) |
Dec 18, 2019 | 47.99 | 48.07 | 47.75 | 47.85 | 879,812 | -0.10(-0.21%) |
Dec 17, 2019 | 47.98 | 48.04 | 47.61 | 47.94 | 1,231,205 | +0.04(+0.09%) |
Dec 16, 2019 | 47.76 | 48.00 | 47.61 | 47.90 | 3,173,998 | +0.42(+0.89%) |
Dec 13, 2019 | 47.32 | 47.62 | 47.10 | 47.48 | 2,382,982 | +0.12(+0.24%) |
Dec 12, 2019 | 48.11 | 48.24 | 47.29 | 47.37 | 2,098,542 | -0.74(-1.55%) |
Dec 11, 2019 | 48.03 | 48.39 | 47.89 | 48.11 | 1,066,891 | +0.20(+0.41%) |
Dec 10, 2019 | 47.81 | 47.99 | 47.48 | 47.91 | 1,173,344 | +0.00(+0.00%) |
Dec 09, 2019 | 48.15 | 48.28 | 47.89 | 47.91 | 1,566,101 | -0.26(-0.55%) |
Dec 06, 2019 | 48.56 | 48.60 | 48.08 | 48.18 | 1,817,821 | +0.07(+0.14%) |
Dec 05, 2019 | 48.09 | 48.18 | 47.87 | 48.11 | 1,454,293 | +0.18(+0.38%) |
Dec 04, 2019 | 47.56 | 47.99 | 47.36 | 47.93 | 1,694,865 | +0.63(+1.33%) |
Dec 03, 2019 | 47.15 | 47.40 | 46.87 | 47.30 | 1,631,974 | -0.21(-0.44%) |
Dec 02, 2019 | 48.14 | 48.15 | 47.35 | 47.51 | 2,322,948 | -0.81(-1.68%) |
Nov 29, 2019 | 48.36 | 48.57 | 48.17 | 48.32 | 653,410 | +0.17(+0.34%) |
Nov 27, 2019 | 47.88 | 48.17 | 47.77 | 48.15 | 785,542 | +0.46(+0.97%) |
Nov 26, 2019 | 47.27 | 47.71 | 47.27 | 47.69 | 962,157 | +0.41(+0.87%) |
Nov 25, 2019 | 47.02 | 47.33 | 46.93 | 47.28 | 1,267,213 | +0.35(+0.75%) |
Nov 22, 2019 | 46.89 | 46.99 | 46.73 | 46.92 | 701,410 | +0.04(+0.09%) |
Nov 21, 2019 | 47.01 | 47.10 | 46.73 | 46.88 | 1,404,686 | -0.21(-0.45%) |
Nov 20, 2019 | 46.92 | 47.10 | 46.78 | 47.10 | 1,704,468 | +0.06(+0.12%) |
Nov 19, 2019 | 47.27 | 47.46 | 46.77 | 47.04 | 1,944,840 | -0.20(-0.42%) |
Nov 18, 2019 | 47.19 | 47.38 | 46.94 | 47.24 | 1,414,101 | +0.04(+0.09%) |
Nov 15, 2019 | 47.29 | 47.65 | 46.92 | 47.19 | 2,048,750 | -0.25(-0.54%) |
Nov 14, 2019 | 47.26 | 47.75 | 46.43 | 47.45 | 1,671,521 | +0.40(+0.86%) |
Nov 13, 2019 | 46.68 | 47.12 | 46.62 | 47.05 | 1,855,708 | +0.25(+0.54%) |
Nov 12, 2019 | 46.85 | 46.96 | 46.70 | 46.79 | 1,194,823 | -0.06(-0.12%) |
Nov 11, 2019 | 46.24 | 46.91 | 46.24 | 46.85 | 1,058,782 | +0.51(+1.10%) |
Nov 08, 2019 | 46.49 | 46.55 | 46.23 | 46.34 | 1,111,306 | -0.15(-0.32%) |
Nov 07, 2019 | 46.39 | 46.73 | 46.36 | 46.49 | 1,348,969 | +0.25(+0.55%) |
Nov 06, 2019 | 45.95 | 46.23 | 45.75 | 46.23 | 1,407,800 | +0.25(+0.54%) |
Nov 05, 2019 | 46.36 | 46.46 | 45.90 | 45.99 | 1,626,406 | -0.24(-0.52%) |
Nov 04, 2019 | 46.33 | 46.40 | 45.86 | 46.22 | 1,892,387 | +0.23(+0.50%) |
Nov 01, 2019 | 45.62 | 46.01 | 45.58 | 45.99 | 1,301,593 | +0.58(+1.29%) |
Oct 31, 2019 | 45.75 | 45.75 | 45.21 | 45.41 | 2,054,130 | -0.34(-0.74%) |
Oct 30, 2019 | 45.12 | 45.76 | 44.75 | 45.75 | 1,638,979 | +0.63(+1.40%) |
Oct 29, 2019 | 44.93 | 45.25 | 44.85 | 45.12 | 1,226,752 | +0.07(+0.15%) |
Oct 28, 2019 | 44.38 | 45.08 | 44.33 | 45.05 | 1,226,335 | +0.76(+1.73%) |
Oct 25, 2019 | 44.28 | 44.40 | 44.03 | 44.28 | 1,797,629 | -0.13(-0.30%) |
Oct 24, 2019 | 44.33 | 44.73 | 44.24 | 44.42 | 1,378,463 | +0.13(+0.30%) |
Oct 23, 2019 | 44.09 | 44.38 | 44.03 | 44.28 | 1,531,636 | +0.18(+0.41%) |
Oct 22, 2019 | 44.34 | 44.56 | 44.10 | 44.10 | 1,842,596 | -0.06(-0.13%) |
Oct 21, 2019 | 43.93 | 44.20 | 43.80 | 44.16 | 869,230 | +0.30(+0.67%) |
Oct 18, 2019 | 43.97 | 44.10 | 43.76 | 43.87 | 1,020,786 | -0.02(-0.04%) |
Oct 17, 2019 | 44.05 | 44.18 | 43.85 | 43.88 | 1,378,757 | +0.00(+0.00%) |
Oct 16, 2019 | 43.68 | 43.91 | 43.41 | 43.88 | 2,085,418 | +0.36(+0.83%) |
Oct 15, 2019 | 43.22 | 43.74 | 43.22 | 43.52 | 1,650,182 | +0.41(+0.95%) |
Oct 14, 2019 | 43.25 | 43.49 | 43.03 | 43.11 | 720,738 | -0.14(-0.32%) |
Oct 11, 2019 | 43.56 | 43.75 | 43.22 | 43.25 | 1,924,771 | +0.27(+0.63%) |
Oct 10, 2019 | 42.48 | 43.01 | 42.44 | 42.98 | 2,823,484 | +0.50(+1.18%) |
Oct 09, 2019 | 42.22 | 42.64 | 42.07 | 42.48 | 3,781,171 | +0.53(+1.25%) |
Oct 08, 2019 | 41.90 | 42.23 | 41.82 | 41.95 | 1,913,277 | -0.09(-0.22%) |
Oct 07, 2019 | 42.11 | 42.21 | 41.84 | 42.04 | 2,395,407 | -0.16(-0.37%) |
Oct 04, 2019 | 41.94 | 42.33 | 41.90 | 42.20 | 2,880,344 | +0.41(+0.98%) |
Oct 03, 2019 | 41.84 | 42.11 | 41.14 | 41.79 | 4,460,319 | -0.19(-0.45%) |
Oct 02, 2019 | 42.51 | 42.64 | 41.37 | 41.98 | 6,700,973 | -0.75(-1.75%) |