Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.67 | 51.14 | 50.52 | 50.85 | 2,190,000 | +0.07(+0.13%) |
Dec 30, 2019 | 51.09 | 51.17 | 50.41 | 50.78 | 2,832,140 | -0.33(-0.64%) |
Dec 27, 2019 | 51.43 | 51.48 | 50.99 | 51.11 | 2,218,400 | -0.30(-0.57%) |
Dec 26, 2019 | 51.16 | 51.45 | 51.05 | 51.40 | 1,578,796 | +0.24(+0.47%) |
Dec 24, 2019 | 51.22 | 51.22 | 50.94 | 51.16 | 1,056,000 | -0.06(-0.11%) |
Dec 23, 2019 | 51.62 | 52.15 | 51.01 | 51.22 | 3,620,708 | -0.32(-0.62%) |
Dec 20, 2019 | 51.16 | 51.73 | 50.63 | 51.54 | 6,846,800 | +0.60(+1.18%) |
Dec 19, 2019 | 49.86 | 51.38 | 49.59 | 50.94 | 3,936,184 | +0.93(+1.86%) |
Dec 18, 2019 | 49.75 | 50.06 | 49.69 | 50.01 | 2,751,412 | +0.26(+0.51%) |
Dec 17, 2019 | 49.65 | 49.97 | 49.40 | 49.75 | 2,377,272 | +0.09(+0.18%) |
Dec 16, 2019 | 48.54 | 50.22 | 48.50 | 49.66 | 4,527,512 | +1.43(+2.96%) |
Dec 13, 2019 | 48.25 | 48.75 | 47.96 | 48.23 | 3,549,600 | +0.05(+0.11%) |
Dec 12, 2019 | 47.90 | 48.73 | 47.58 | 48.17 | 3,688,052 | +0.37(+0.77%) |
Dec 11, 2019 | 48.03 | 48.38 | 47.50 | 47.81 | 3,511,520 | -0.23(-0.47%) |
Dec 10, 2019 | 47.77 | 48.72 | 47.41 | 48.03 | 3,088,816 | +0.45(+0.96%) |
Dec 09, 2019 | 47.56 | 47.70 | 47.09 | 47.58 | 3,016,336 | +0.03(+0.06%) |
Dec 06, 2019 | 48.10 | 48.29 | 47.47 | 47.55 | 2,515,600 | -0.36(-0.75%) |
Dec 05, 2019 | 48.29 | 48.45 | 47.69 | 47.91 | 2,487,292 | -0.51(-1.06%) |
Dec 04, 2019 | 48.27 | 48.76 | 47.84 | 48.42 | 2,100,184 | +0.43(+0.89%) |
Dec 03, 2019 | 47.50 | 48.05 | 47.04 | 48.00 | 2,515,528 | -0.28(-0.59%) |
Dec 02, 2019 | 48.85 | 48.85 | 47.72 | 48.28 | 2,549,964 | -0.50(-1.02%) |
Nov 29, 2019 | 48.81 | 49.05 | 48.58 | 48.78 | 1,058,800 | -0.12(-0.24%) |
Nov 27, 2019 | 49.12 | 49.21 | 48.58 | 48.90 | 2,242,000 | -0.20(-0.41%) |
Nov 26, 2019 | 49.50 | 49.80 | 48.73 | 49.10 | 2,837,536 | -0.38(-0.76%) |
Nov 25, 2019 | 48.75 | 49.64 | 48.75 | 49.48 | 2,340,220 | +0.85(+1.76%) |
Nov 22, 2019 | 48.31 | 48.69 | 48.05 | 48.62 | 3,762,400 | +0.62(+1.30%) |
Nov 21, 2019 | 48.51 | 48.60 | 47.92 | 48.00 | 3,433,152 | -0.51(-1.05%) |
Nov 20, 2019 | 48.50 | 48.98 | 48.12 | 48.51 | 3,039,168 | +0.01(+0.02%) |
Nov 19, 2019 | 48.87 | 49.09 | 48.32 | 48.50 | 2,339,460 | +0.24(+0.51%) |
Nov 18, 2019 | 48.02 | 48.87 | 47.88 | 48.26 | 3,394,136 | +0.10(+0.21%) |
Nov 15, 2019 | 48.12 | 48.48 | 47.55 | 48.16 | 3,483,600 | +0.52(+1.08%) |
Nov 14, 2019 | 47.40 | 47.78 | 46.95 | 47.64 | 4,572,332 | -0.02(-0.05%) |
Nov 13, 2019 | 48.48 | 48.96 | 47.56 | 47.66 | 2,498,588 | -0.83(-1.71%) |
Nov 12, 2019 | 47.66 | 48.62 | 47.66 | 48.49 | 3,700,812 | +0.70(+1.46%) |
Nov 11, 2019 | 47.87 | 48.22 | 47.31 | 47.79 | 2,757,092 | -0.36(-0.75%) |
Nov 08, 2019 | 48.72 | 48.73 | 48.00 | 48.15 | 3,276,000 | -0.46(-0.94%) |
Nov 07, 2019 | 48.00 | 49.25 | 47.97 | 48.61 | 5,374,784 | +1.00(+2.11%) |
Nov 06, 2019 | 47.48 | 48.20 | 47.10 | 47.61 | 5,383,160 | +0.41(+0.87%) |
Nov 05, 2019 | 48.04 | 48.12 | 46.06 | 47.20 | 7,577,168 | -0.62(-1.30%) |
Nov 04, 2019 | 46.90 | 48.14 | 46.75 | 47.82 | 10,413,800 | +1.49(+3.22%) |
Nov 01, 2019 | 43.41 | 47.34 | 43.33 | 46.33 | 41,963,200 | -14.82(-24.23%) |
Oct 31, 2019 | 61.95 | 61.95 | 60.59 | 61.14 | 7,605,152 | -0.43(-0.69%) |
Oct 30, 2019 | 61.50 | 61.98 | 60.78 | 61.57 | 1,972,956 | +0.08(+0.13%) |
Oct 29, 2019 | 62.00 | 62.38 | 61.36 | 61.49 | 1,438,000 | -0.73(-1.18%) |
Oct 28, 2019 | 61.62 | 62.94 | 61.48 | 62.23 | 2,695,392 | +1.13(+1.86%) |
Oct 25, 2019 | 60.65 | 61.31 | 60.00 | 61.09 | 2,842,000 | +1.26(+2.11%) |
Oct 24, 2019 | 61.50 | 61.60 | 58.67 | 59.83 | 3,255,584 | -1.82(-2.96%) |
Oct 23, 2019 | 60.47 | 61.70 | 60.00 | 61.65 | 1,496,612 | +1.28(+2.12%) |
Oct 22, 2019 | 61.39 | 61.53 | 59.98 | 60.38 | 1,889,688 | -0.59(-0.96%) |
Oct 21, 2019 | 60.57 | 61.54 | 60.31 | 60.96 | 1,857,528 | +1.10(+1.84%) |
Oct 18, 2019 | 59.91 | 60.28 | 59.27 | 59.86 | 1,441,600 | -0.52(-0.86%) |
Oct 17, 2019 | 60.05 | 60.44 | 59.53 | 60.38 | 1,579,112 | +0.61(+1.02%) |
Oct 16, 2019 | 59.69 | 60.00 | 58.90 | 59.77 | 1,785,256 | -0.47(-0.78%) |
Oct 15, 2019 | 58.98 | 60.90 | 58.85 | 60.24 | 1,978,468 | +1.55(+2.64%) |
Oct 14, 2019 | 59.09 | 59.24 | 58.33 | 58.69 | 1,285,564 | -0.42(-0.71%) |
Oct 11, 2019 | 58.18 | 59.69 | 57.69 | 59.11 | 2,240,400 | +2.18(+3.83%) |
Oct 10, 2019 | 57.14 | 57.22 | 56.38 | 56.93 | 2,774,556 | -0.58(-1.00%) |
Oct 09, 2019 | 57.75 | 57.98 | 56.88 | 57.51 | 1,856,120 | +0.23(+0.41%) |
Oct 08, 2019 | 57.52 | 57.85 | 56.28 | 57.27 | 1,794,296 | -0.46(-0.80%) |
Oct 07, 2019 | 57.51 | 58.14 | 57.37 | 57.73 | 1,458,096 | +0.59(+1.04%) |
Oct 04, 2019 | 56.10 | 57.23 | 56.05 | 57.14 | 1,322,400 | +1.06(+1.89%) |
Oct 03, 2019 | 55.23 | 56.09 | 53.81 | 56.09 | 3,708,596 | -1.00(-1.75%) |
Oct 02, 2019 | 56.87 | 57.17 | 55.59 | 57.08 | 2,357,056 | -0.50(-0.88%) |