Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.02 | 48.41 | 47.83 | 48.20 | 997,000 | -0.12(-0.25%) |
Dec 30, 2019 | 48.85 | 48.87 | 47.89 | 48.32 | 1,243,004 | -0.06(-0.12%) |
Dec 27, 2019 | 48.58 | 49.04 | 48.22 | 48.38 | 832,500 | -0.11(-0.23%) |
Dec 26, 2019 | 47.67 | 49.03 | 47.54 | 48.49 | 1,235,769 | +0.91(+1.91%) |
Dec 24, 2019 | 47.58 | 47.79 | 47.12 | 47.58 | 501,300 | +0.04(+0.08%) |
Dec 23, 2019 | 47.53 | 47.99 | 47.34 | 47.54 | 1,451,798 | +0.23(+0.49%) |
Dec 20, 2019 | 47.34 | 47.98 | 46.81 | 47.31 | 1,913,200 | +0.11(+0.23%) |
Dec 19, 2019 | 47.57 | 48.08 | 46.26 | 47.20 | 3,091,697 | -0.52(-1.09%) |
Dec 18, 2019 | 46.97 | 47.75 | 46.90 | 47.72 | 2,841,031 | +1.08(+2.32%) |
Dec 17, 2019 | 46.26 | 46.94 | 46.11 | 46.64 | 3,793,327 | +0.64(+1.39%) |
Dec 16, 2019 | 46.01 | 46.49 | 45.75 | 46.00 | 2,808,721 | +0.48(+1.05%) |
Dec 13, 2019 | 45.34 | 46.11 | 45.28 | 45.52 | 1,664,500 | +0.12(+0.26%) |
Dec 12, 2019 | 45.49 | 45.63 | 45.23 | 45.40 | 1,274,389 | +0.06(+0.13%) |
Dec 11, 2019 | 45.30 | 45.47 | 44.95 | 45.34 | 1,370,482 | +0.07(+0.15%) |
Dec 10, 2019 | 45.59 | 45.93 | 45.24 | 45.27 | 1,248,942 | -0.20(-0.44%) |
Dec 09, 2019 | 46.00 | 46.15 | 45.31 | 45.47 | 3,442,231 | -0.64(-1.39%) |
Dec 06, 2019 | 45.75 | 46.37 | 45.59 | 46.11 | 3,583,600 | +0.74(+1.63%) |
Dec 05, 2019 | 44.50 | 46.15 | 44.50 | 45.37 | 2,273,990 | +1.13(+2.55%) |
Dec 04, 2019 | 44.80 | 44.91 | 43.97 | 44.24 | 2,138,931 | -0.61(-1.36%) |
Dec 03, 2019 | 44.25 | 44.90 | 43.23 | 44.85 | 1,722,620 | +0.16(+0.36%) |
Dec 02, 2019 | 44.24 | 44.97 | 44.10 | 44.69 | 1,546,730 | +0.43(+0.97%) |
Nov 29, 2019 | 44.26 | 45.00 | 43.75 | 44.26 | 1,369,600 | -0.94(-2.08%) |
Nov 27, 2019 | 44.00 | 45.25 | 43.88 | 45.20 | 2,518,600 | +1.27(+2.89%) |
Nov 26, 2019 | 44.00 | 44.16 | 43.72 | 43.93 | 2,933,145 | +0.04(+0.09%) |
Nov 25, 2019 | 43.23 | 44.20 | 43.11 | 43.89 | 2,850,275 | +0.44(+1.01%) |
Nov 22, 2019 | 43.66 | 43.88 | 43.15 | 43.45 | 1,281,000 | -0.25(-0.57%) |
Nov 21, 2019 | 44.00 | 44.08 | 43.59 | 43.70 | 1,470,209 | -0.12(-0.27%) |
Nov 20, 2019 | 44.36 | 44.36 | 43.59 | 43.82 | 2,128,125 | -0.56(-1.26%) |
Nov 19, 2019 | 44.23 | 44.96 | 44.12 | 44.38 | 1,634,493 | +0.04(+0.09%) |
Nov 18, 2019 | 44.44 | 44.60 | 44.03 | 44.34 | 1,856,879 | -0.10(-0.23%) |
Nov 15, 2019 | 44.02 | 44.44 | 43.93 | 44.44 | 1,935,900 | +0.29(+0.66%) |
Nov 14, 2019 | 44.17 | 44.42 | 43.86 | 44.15 | 1,780,470 | -0.02(-0.05%) |
Nov 13, 2019 | 44.33 | 44.40 | 43.54 | 44.17 | 2,320,516 | +0.23(+0.52%) |
Nov 12, 2019 | 44.20 | 44.49 | 43.70 | 43.94 | 1,407,672 | -0.39(-0.88%) |
Nov 11, 2019 | 43.73 | 44.56 | 43.70 | 44.33 | 1,661,168 | -0.26(-0.58%) |
Nov 08, 2019 | 44.00 | 44.88 | 43.93 | 44.59 | 2,662,300 | +0.59(+1.34%) |
Nov 07, 2019 | 43.80 | 44.38 | 43.52 | 44.00 | 3,155,383 | +0.32(+0.73%) |
Nov 06, 2019 | 43.13 | 43.77 | 42.36 | 43.68 | 1,953,898 | +0.35(+0.81%) |
Nov 05, 2019 | 43.00 | 43.35 | 42.43 | 43.33 | 3,482,812 | +0.26(+0.60%) |
Nov 04, 2019 | 43.48 | 43.50 | 42.66 | 43.07 | 3,084,398 | +0.32(+0.75%) |
Nov 01, 2019 | 43.63 | 43.79 | 42.47 | 42.75 | 2,583,100 | -0.06(-0.14%) |
Oct 31, 2019 | 42.86 | 43.30 | 42.53 | 42.81 | 3,606,318 | -0.10(-0.23%) |
Oct 30, 2019 | 42.05 | 43.08 | 41.90 | 42.91 | 4,625,776 | +0.87(+2.07%) |
Oct 29, 2019 | 41.73 | 42.04 | 41.24 | 42.04 | 4,417,469 | +0.19(+0.45%) |
Oct 28, 2019 | 41.75 | 42.57 | 41.39 | 41.85 | 4,619,056 | -1.25(-2.90%) |
Oct 25, 2019 | 42.27 | 43.50 | 41.72 | 43.10 | 4,701,500 | +0.38(+0.89%) |
Oct 24, 2019 | 40.86 | 43.18 | 40.40 | 42.72 | 9,317,616 | +4.93(+13.05%) |
Oct 23, 2019 | 37.70 | 37.83 | 36.12 | 37.79 | 3,937,839 | -0.27(-0.71%) |
Oct 22, 2019 | 39.64 | 40.11 | 37.87 | 38.06 | 2,973,809 | -1.16(-2.96%) |
Oct 21, 2019 | 39.09 | 39.29 | 38.13 | 39.22 | 2,586,891 | +0.26(+0.67%) |
Oct 18, 2019 | 39.15 | 39.20 | 38.32 | 38.96 | 1,837,000 | -0.32(-0.81%) |
Oct 17, 2019 | 40.00 | 40.00 | 38.70 | 39.28 | 2,222,441 | -0.72(-1.80%) |
Oct 16, 2019 | 38.50 | 40.00 | 38.33 | 40.00 | 2,616,787 | +0.53(+1.34%) |
Oct 15, 2019 | 38.46 | 39.48 | 38.37 | 39.47 | 2,537,265 | +1.35(+3.54%) |
Oct 14, 2019 | 38.00 | 38.68 | 37.92 | 38.12 | 1,545,769 | +0.24(+0.63%) |
Oct 11, 2019 | 38.00 | 38.37 | 37.61 | 37.88 | 1,989,400 | +0.53(+1.42%) |
Oct 10, 2019 | 37.00 | 38.15 | 36.87 | 37.35 | 1,941,909 | +0.35(+0.95%) |
Oct 09, 2019 | 36.87 | 37.31 | 36.58 | 37.00 | 1,202,592 | +0.42(+1.15%) |
Oct 08, 2019 | 37.09 | 37.35 | 36.34 | 36.58 | 1,770,516 | -1.13(-3.00%) |
Oct 07, 2019 | 37.46 | 38.16 | 37.29 | 37.71 | 3,214,599 | +0.01(+0.03%) |
Oct 04, 2019 | 36.31 | 37.74 | 36.25 | 37.70 | 2,834,200 | +1.31(+3.60%) |
Oct 03, 2019 | 33.65 | 36.40 | 33.65 | 36.39 | 7,096,422 | +2.68(+7.95%) |
Oct 02, 2019 | 33.85 | 33.97 | 33.45 | 33.71 | 3,141,299 | -0.14(-0.41%) |