Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.90 | 47.21 | 46.82 | 47.04 | 2,616,606 | +0.14(+0.30%) |
Dec 30, 2019 | 46.87 | 47.09 | 46.86 | 46.89 | 1,791,655 | +0.11(+0.23%) |
Dec 27, 2019 | 46.95 | 47.06 | 46.72 | 46.79 | 1,946,653 | +0.00(+0.00%) |
Dec 26, 2019 | 46.95 | 47.03 | 46.73 | 46.79 | 2,058,649 | -0.12(-0.27%) |
Dec 24, 2019 | 46.81 | 47.02 | 46.75 | 46.91 | 1,107,328 | +0.20(+0.42%) |
Dec 23, 2019 | 47.30 | 47.33 | 46.63 | 46.72 | 2,786,808 | -0.53(-1.13%) |
Dec 20, 2019 | 47.61 | 47.69 | 47.08 | 47.25 | 7,295,818 | +0.13(+0.28%) |
Dec 19, 2019 | 46.93 | 47.15 | 46.83 | 47.12 | 3,375,195 | +0.07(+0.15%) |
Dec 18, 2019 | 47.42 | 47.42 | 47.03 | 47.05 | 3,043,843 | -0.18(-0.38%) |
Dec 17, 2019 | 47.30 | 47.70 | 47.21 | 47.22 | 3,169,836 | +0.04(+0.08%) |
Dec 16, 2019 | 47.32 | 47.39 | 46.62 | 47.19 | 4,845,727 | -0.09(-0.19%) |
Dec 13, 2019 | 47.77 | 48.00 | 47.05 | 47.28 | 4,382,304 | -0.65(-1.35%) |
Dec 12, 2019 | 47.24 | 48.05 | 47.11 | 47.93 | 3,268,676 | +0.76(+1.60%) |
Dec 11, 2019 | 47.38 | 47.38 | 46.78 | 47.17 | 3,994,739 | -0.10(-0.21%) |
Dec 10, 2019 | 47.16 | 47.42 | 47.05 | 47.27 | 2,811,263 | +0.10(+0.21%) |
Dec 09, 2019 | 46.92 | 47.23 | 46.84 | 47.17 | 2,271,799 | +0.05(+0.11%) |
Dec 06, 2019 | 47.39 | 47.42 | 47.11 | 47.12 | 3,020,130 | +0.24(+0.51%) |
Dec 05, 2019 | 46.60 | 46.97 | 46.54 | 46.88 | 3,218,508 | +0.35(+0.75%) |
Dec 04, 2019 | 45.93 | 46.70 | 45.93 | 46.53 | 3,486,413 | +0.53(+1.16%) |
Dec 03, 2019 | 46.30 | 46.45 | 45.61 | 46.00 | 5,638,325 | -0.84(-1.80%) |
Dec 02, 2019 | 48.66 | 48.75 | 46.81 | 46.84 | 6,002,367 | -1.92(-3.94%) |
Nov 29, 2019 | 48.75 | 48.97 | 48.69 | 48.76 | 1,428,978 | +0.02(+0.04%) |
Nov 27, 2019 | 48.88 | 48.90 | 48.48 | 48.74 | 2,441,836 | +0.08(+0.17%) |
Nov 26, 2019 | 48.27 | 48.67 | 48.05 | 48.66 | 4,496,036 | +0.38(+0.79%) |
Nov 25, 2019 | 48.12 | 48.33 | 48.07 | 48.28 | 2,359,561 | +0.28(+0.57%) |
Nov 22, 2019 | 47.94 | 48.07 | 47.78 | 48.01 | 2,088,359 | +0.11(+0.22%) |
Nov 21, 2019 | 48.21 | 48.21 | 47.79 | 47.90 | 2,180,560 | -0.23(-0.48%) |
Nov 20, 2019 | 48.00 | 48.26 | 47.87 | 48.13 | 2,309,841 | +0.04(+0.09%) |
Nov 19, 2019 | 48.25 | 48.48 | 48.05 | 48.09 | 3,194,105 | -0.04(-0.07%) |
Nov 18, 2019 | 48.01 | 48.26 | 47.90 | 48.12 | 3,316,370 | -0.01(-0.02%) |
Nov 15, 2019 | 48.14 | 48.20 | 47.67 | 48.13 | 3,064,923 | +0.19(+0.41%) |
Nov 14, 2019 | 47.92 | 48.03 | 47.78 | 47.94 | 2,458,698 | +0.04(+0.07%) |
Nov 13, 2019 | 47.48 | 47.95 | 47.32 | 47.90 | 1,938,120 | +0.15(+0.31%) |
Nov 12, 2019 | 47.83 | 47.93 | 47.66 | 47.75 | 2,298,499 | -0.05(-0.11%) |
Nov 11, 2019 | 47.52 | 48.07 | 47.48 | 47.80 | 1,576,984 | -0.10(-0.20%) |
Nov 08, 2019 | 47.85 | 47.98 | 47.66 | 47.90 | 2,089,849 | -0.01(-0.02%) |
Nov 07, 2019 | 47.60 | 48.02 | 47.51 | 47.91 | 3,080,304 | +0.40(+0.84%) |
Nov 06, 2019 | 46.85 | 47.53 | 46.75 | 47.51 | 3,147,585 | +0.67(+1.44%) |
Nov 05, 2019 | 47.25 | 47.25 | 46.53 | 46.84 | 3,816,327 | -0.45(-0.95%) |
Nov 04, 2019 | 47.66 | 47.71 | 47.24 | 47.29 | 2,447,338 | -0.14(-0.30%) |
Nov 01, 2019 | 47.33 | 47.43 | 47.06 | 47.43 | 2,530,198 | +0.40(+0.85%) |
Oct 31, 2019 | 47.02 | 47.21 | 46.75 | 47.03 | 3,838,009 | -0.18(-0.37%) |
Oct 30, 2019 | 47.33 | 47.41 | 47.01 | 47.21 | 2,227,134 | -0.19(-0.41%) |
Oct 29, 2019 | 47.19 | 47.67 | 47.12 | 47.41 | 2,540,831 | +0.06(+0.13%) |
Oct 28, 2019 | 47.40 | 47.64 | 47.27 | 47.34 | 2,446,683 | +0.22(+0.47%) |
Oct 25, 2019 | 46.54 | 47.46 | 46.54 | 47.12 | 3,107,986 | +0.62(+1.33%) |
Oct 24, 2019 | 46.45 | 46.58 | 46.25 | 46.50 | 2,427,153 | +0.08(+0.17%) |
Oct 23, 2019 | 46.38 | 46.72 | 46.23 | 46.42 | 3,125,524 | +0.04(+0.10%) |
Oct 22, 2019 | 46.78 | 46.86 | 46.32 | 46.38 | 2,861,643 | -0.42(-0.91%) |
Oct 21, 2019 | 46.89 | 47.08 | 46.75 | 46.80 | 3,196,709 | +0.17(+0.36%) |
Oct 18, 2019 | 46.58 | 46.77 | 46.48 | 46.64 | 3,944,604 | +0.05(+0.11%) |
Oct 17, 2019 | 46.83 | 46.98 | 46.58 | 46.58 | 2,548,640 | -0.01(-0.02%) |
Oct 16, 2019 | 46.79 | 46.83 | 46.53 | 46.59 | 3,784,020 | -0.15(-0.32%) |
Oct 15, 2019 | 46.54 | 46.92 | 46.51 | 46.74 | 3,144,202 | +0.28(+0.61%) |
Oct 14, 2019 | 46.23 | 46.63 | 46.18 | 46.46 | 2,952,960 | +0.06(+0.13%) |
Oct 11, 2019 | 46.26 | 46.80 | 46.26 | 46.40 | 4,142,399 | +0.33(+0.71%) |
Oct 10, 2019 | 45.70 | 46.25 | 45.51 | 46.07 | 2,917,538 | +0.50(+1.11%) |
Oct 09, 2019 | 45.46 | 45.74 | 45.44 | 45.56 | 3,035,473 | +0.41(+0.90%) |
Oct 08, 2019 | 45.56 | 45.69 | 45.14 | 45.16 | 3,464,865 | -0.81(-1.75%) |
Oct 07, 2019 | 46.09 | 46.16 | 45.72 | 45.96 | 3,138,830 | -0.13(-0.29%) |
Oct 04, 2019 | 45.31 | 46.26 | 45.31 | 46.10 | 3,673,342 | +0.81(+1.80%) |
Oct 03, 2019 | 44.72 | 45.41 | 44.62 | 45.28 | 3,552,970 | +0.53(+1.19%) |
Oct 02, 2019 | 45.32 | 45.45 | 44.65 | 44.75 | 4,729,044 | -0.85(-1.86%) |