Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.09 | 50.48 | 50.04 | 50.39 | 1,781,972 | +0.19(+0.38%) |
Dec 30, 2019 | 50.43 | 50.48 | 49.74 | 50.19 | 2,246,127 | -0.34(-0.68%) |
Dec 27, 2019 | 50.73 | 50.82 | 50.45 | 50.54 | 1,658,749 | -0.10(-0.19%) |
Dec 26, 2019 | 50.83 | 50.93 | 50.32 | 50.63 | 1,200,085 | -0.18(-0.36%) |
Dec 24, 2019 | 50.57 | 50.90 | 50.39 | 50.82 | 709,292 | +0.38(+0.76%) |
Dec 23, 2019 | 51.21 | 51.50 | 50.27 | 50.43 | 2,045,035 | -0.85(-1.66%) |
Dec 20, 2019 | 50.14 | 51.32 | 49.97 | 51.28 | 6,057,093 | +1.28(+2.56%) |
Dec 19, 2019 | 50.27 | 50.63 | 49.39 | 50.00 | 4,920,051 | -0.42(-0.83%) |
Dec 18, 2019 | 51.70 | 51.82 | 50.07 | 50.42 | 6,137,807 | -0.87(-1.69%) |
Dec 17, 2019 | 51.81 | 52.58 | 51.10 | 51.29 | 4,761,069 | -0.96(-1.83%) |
Dec 16, 2019 | 52.34 | 52.79 | 51.89 | 52.25 | 4,444,210 | -0.11(-0.20%) |
Dec 13, 2019 | 51.82 | 52.62 | 51.68 | 52.35 | 3,065,398 | +0.43(+0.83%) |
Dec 12, 2019 | 53.21 | 53.60 | 51.91 | 51.92 | 3,847,113 | -1.48(-2.77%) |
Dec 11, 2019 | 52.48 | 53.42 | 52.42 | 53.40 | 2,477,029 | +0.75(+1.41%) |
Dec 10, 2019 | 52.33 | 52.70 | 51.97 | 52.66 | 3,035,931 | +0.23(+0.44%) |
Dec 09, 2019 | 51.77 | 52.67 | 51.61 | 52.43 | 3,113,555 | +0.66(+1.27%) |
Dec 06, 2019 | 52.67 | 52.95 | 51.44 | 51.77 | 5,230,859 | -1.49(-2.80%) |
Dec 05, 2019 | 52.80 | 53.31 | 52.71 | 53.26 | 4,329,708 | +0.40(+0.76%) |
Dec 04, 2019 | 52.34 | 52.98 | 52.08 | 52.86 | 4,034,120 | +0.55(+1.06%) |
Dec 03, 2019 | 51.94 | 52.46 | 51.89 | 52.31 | 3,064,887 | -0.09(-0.16%) |
Dec 02, 2019 | 52.80 | 52.86 | 51.89 | 52.39 | 3,693,190 | -0.48(-0.90%) |
Nov 29, 2019 | 52.64 | 53.17 | 52.58 | 52.87 | 1,940,790 | +0.05(+0.09%) |
Nov 27, 2019 | 52.92 | 53.30 | 52.69 | 52.82 | 6,305,738 | -0.09(-0.16%) |
Nov 26, 2019 | 52.36 | 53.02 | 52.16 | 52.91 | 6,325,530 | +0.71(+1.36%) |
Nov 25, 2019 | 51.54 | 52.22 | 51.54 | 52.20 | 3,832,230 | +0.68(+1.31%) |
Nov 22, 2019 | 51.58 | 52.01 | 51.35 | 51.52 | 4,132,215 | +0.19(+0.37%) |
Nov 21, 2019 | 51.96 | 52.40 | 51.30 | 51.33 | 2,941,790 | -0.63(-1.21%) |
Nov 20, 2019 | 51.81 | 52.38 | 51.53 | 51.96 | 5,553,735 | +0.41(+0.79%) |
Nov 19, 2019 | 52.02 | 52.21 | 51.32 | 51.55 | 3,372,769 | -0.47(-0.90%) |
Nov 18, 2019 | 51.10 | 52.34 | 51.00 | 52.01 | 5,602,528 | +1.08(+2.11%) |
Nov 15, 2019 | 51.92 | 51.95 | 50.82 | 50.94 | 6,231,826 | -0.72(-1.40%) |
Nov 14, 2019 | 51.67 | 52.43 | 51.30 | 51.66 | 9,213,969 | -0.07(-0.13%) |
Nov 13, 2019 | 51.68 | 52.68 | 51.46 | 51.73 | 10,482,788 | +0.06(+0.11%) |
Nov 12, 2019 | 52.29 | 53.01 | 49.34 | 51.67 | 10,064,363 | +1.54(+3.08%) |
Nov 11, 2019 | 48.80 | 50.13 | 48.72 | 50.13 | 4,551,927 | +1.43(+2.93%) |
Nov 08, 2019 | 48.57 | 49.07 | 48.43 | 48.70 | 3,344,716 | +0.11(+0.24%) |
Nov 07, 2019 | 49.56 | 49.74 | 47.79 | 48.59 | 5,123,424 | -0.97(-1.96%) |
Nov 06, 2019 | 48.41 | 49.62 | 48.30 | 49.56 | 5,073,185 | +1.28(+2.64%) |
Nov 05, 2019 | 48.71 | 48.71 | 47.90 | 48.28 | 7,285,928 | -0.42(-0.86%) |
Nov 04, 2019 | 50.80 | 51.02 | 48.41 | 48.70 | 6,521,547 | -2.05(-4.03%) |
Nov 01, 2019 | 49.99 | 50.78 | 49.85 | 50.75 | 3,586,070 | +0.89(+1.78%) |
Oct 31, 2019 | 49.77 | 50.15 | 49.57 | 49.86 | 5,405,088 | +0.17(+0.34%) |
Oct 30, 2019 | 49.10 | 49.76 | 47.75 | 49.69 | 7,804,575 | +0.60(+1.22%) |
Oct 29, 2019 | 49.26 | 50.03 | 48.95 | 49.09 | 5,481,030 | -0.25(-0.50%) |
Oct 28, 2019 | 50.96 | 51.10 | 49.24 | 49.34 | 4,497,956 | -1.80(-3.52%) |
Oct 25, 2019 | 51.38 | 51.81 | 50.97 | 51.14 | 3,081,411 | -0.26(-0.50%) |
Oct 24, 2019 | 50.79 | 51.45 | 50.61 | 51.40 | 2,336,766 | +0.61(+1.20%) |
Oct 23, 2019 | 50.86 | 50.99 | 50.44 | 50.79 | 2,633,687 | +0.04(+0.07%) |
Oct 22, 2019 | 51.22 | 51.22 | 50.42 | 50.75 | 7,679,351 | +0.12(+0.24%) |
Oct 21, 2019 | 51.57 | 51.76 | 50.54 | 50.62 | 4,631,490 | -0.76(-1.48%) |
Oct 18, 2019 | 51.02 | 51.43 | 50.67 | 51.39 | 3,724,287 | +0.46(+0.90%) |
Oct 17, 2019 | 51.63 | 51.81 | 50.72 | 50.93 | 4,063,009 | -0.17(-0.34%) |
Oct 16, 2019 | 50.21 | 51.13 | 49.88 | 51.10 | 3,830,106 | +0.99(+1.98%) |
Oct 15, 2019 | 49.96 | 50.25 | 49.77 | 50.11 | 3,372,570 | +0.32(+0.65%) |
Oct 14, 2019 | 49.67 | 50.11 | 49.52 | 49.79 | 2,047,533 | +0.29(+0.58%) |
Oct 11, 2019 | 50.40 | 50.45 | 49.46 | 49.50 | 3,367,612 | -0.49(-0.97%) |
Oct 10, 2019 | 49.95 | 50.07 | 49.28 | 49.99 | 5,417,228 | -0.14(-0.29%) |
Oct 09, 2019 | 50.70 | 50.75 | 50.08 | 50.13 | 3,500,218 | -0.26(-0.51%) |
Oct 08, 2019 | 49.60 | 50.97 | 49.54 | 50.39 | 4,188,769 | +0.56(+1.13%) |
Oct 07, 2019 | 49.88 | 50.19 | 49.63 | 49.82 | 4,400,999 | -0.20(-0.40%) |
Oct 04, 2019 | 49.04 | 50.23 | 49.02 | 50.02 | 7,785,083 | +1.14(+2.34%) |
Oct 03, 2019 | 49.03 | 49.21 | 48.18 | 48.88 | 3,932,260 | -0.06(-0.12%) |
Oct 02, 2019 | 49.61 | 49.85 | 48.42 | 48.94 | 5,549,324 | -0.61(-1.23%) |