Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.28 | 51.78 | 51.28 | 51.48 | 720,600 | -0.03(-0.06%) |
Dec 30, 2019 | 51.00 | 51.60 | 50.77 | 51.51 | 425,274 | +0.36(+0.70%) |
Dec 27, 2019 | 51.02 | 51.44 | 50.78 | 51.15 | 540,200 | +0.22(+0.43%) |
Dec 26, 2019 | 51.00 | 51.13 | 50.67 | 50.93 | 309,965 | -0.09(-0.18%) |
Dec 24, 2019 | 51.07 | 51.13 | 50.54 | 51.02 | 183,200 | +0.06(+0.12%) |
Dec 23, 2019 | 51.39 | 51.59 | 50.27 | 50.96 | 1,060,067 | +1.84(+3.75%) |
Dec 20, 2019 | 48.40 | 49.22 | 48.03 | 49.12 | 1,105,700 | +0.81(+1.68%) |
Dec 19, 2019 | 48.34 | 48.97 | 48.21 | 48.31 | 866,662 | -0.16(-0.33%) |
Dec 18, 2019 | 48.94 | 49.05 | 48.24 | 48.47 | 1,004,864 | -0.40(-0.82%) |
Dec 17, 2019 | 48.26 | 48.99 | 47.94 | 48.87 | 1,042,070 | +0.56(+1.16%) |
Dec 16, 2019 | 47.49 | 48.38 | 47.26 | 48.31 | 1,332,148 | +1.07(+2.27%) |
Dec 13, 2019 | 46.35 | 47.28 | 46.13 | 47.24 | 809,400 | +0.64(+1.37%) |
Dec 12, 2019 | 47.25 | 47.48 | 46.58 | 46.60 | 1,111,552 | -0.57(-1.21%) |
Dec 11, 2019 | 47.48 | 47.75 | 46.74 | 47.17 | 866,464 | -0.28(-0.59%) |
Dec 10, 2019 | 47.36 | 47.72 | 47.22 | 47.45 | 986,211 | +0.00(+0.00%) |
Dec 09, 2019 | 47.30 | 47.52 | 47.04 | 47.45 | 1,030,507 | +0.23(+0.49%) |
Dec 06, 2019 | 47.06 | 47.44 | 46.80 | 47.22 | 562,600 | +0.55(+1.18%) |
Dec 05, 2019 | 46.84 | 47.03 | 46.38 | 46.67 | 637,324 | -0.03(-0.06%) |
Dec 04, 2019 | 46.74 | 47.00 | 46.54 | 46.70 | 540,750 | +0.10(+0.21%) |
Dec 03, 2019 | 46.37 | 46.67 | 46.00 | 46.60 | 598,478 | -0.09(-0.19%) |
Dec 02, 2019 | 47.00 | 47.22 | 45.74 | 46.69 | 1,001,562 | -0.37(-0.79%) |
Nov 29, 2019 | 47.58 | 47.67 | 46.93 | 47.06 | 344,900 | -0.44(-0.93%) |
Nov 27, 2019 | 47.36 | 47.58 | 46.80 | 47.50 | 463,900 | +0.24(+0.51%) |
Nov 26, 2019 | 47.05 | 47.35 | 46.77 | 47.26 | 1,043,882 | +0.14(+0.30%) |
Nov 25, 2019 | 45.60 | 47.14 | 45.60 | 47.12 | 1,145,069 | +1.67(+3.67%) |
Nov 22, 2019 | 44.82 | 45.80 | 44.70 | 45.45 | 1,655,700 | +0.85(+1.91%) |
Nov 21, 2019 | 45.36 | 45.89 | 44.46 | 44.60 | 5,803,326 | -0.10(-0.22%) |
Nov 20, 2019 | 44.75 | 45.36 | 44.37 | 44.70 | 807,588 | -0.13(-0.29%) |
Nov 19, 2019 | 45.82 | 45.82 | 44.31 | 44.83 | 656,588 | -1.34(-2.90%) |
Nov 18, 2019 | 45.89 | 46.26 | 45.44 | 46.17 | 514,253 | -0.02(-0.04%) |
Nov 15, 2019 | 46.35 | 46.49 | 45.64 | 46.19 | 391,600 | +0.02(+0.04%) |
Nov 14, 2019 | 45.62 | 46.42 | 45.62 | 46.17 | 532,409 | +0.43(+0.94%) |
Nov 13, 2019 | 45.15 | 45.79 | 44.75 | 45.74 | 547,300 | +0.42(+0.93%) |
Nov 12, 2019 | 44.84 | 45.37 | 44.28 | 45.32 | 634,174 | +0.62(+1.39%) |
Nov 11, 2019 | 43.97 | 44.70 | 43.88 | 44.70 | 465,485 | +0.56(+1.27%) |
Nov 08, 2019 | 45.51 | 45.71 | 44.00 | 44.14 | 714,000 | -1.61(-3.52%) |
Nov 07, 2019 | 45.13 | 45.98 | 45.10 | 45.75 | 1,228,021 | +0.69(+1.53%) |
Nov 06, 2019 | 44.50 | 45.88 | 42.84 | 45.06 | 1,724,466 | +1.89(+4.38%) |
Nov 05, 2019 | 43.42 | 43.97 | 43.02 | 43.17 | 788,209 | +0.03(+0.07%) |
Nov 04, 2019 | 43.65 | 43.75 | 42.86 | 43.14 | 474,633 | -0.37(-0.85%) |
Nov 01, 2019 | 42.88 | 44.00 | 42.69 | 43.51 | 480,300 | +0.90(+2.11%) |
Oct 31, 2019 | 42.93 | 42.93 | 42.05 | 42.61 | 494,177 | -0.47(-1.09%) |
Oct 30, 2019 | 42.83 | 43.11 | 42.54 | 43.08 | 310,968 | +0.36(+0.84%) |
Oct 29, 2019 | 42.58 | 43.00 | 42.49 | 42.72 | 245,463 | -0.03(-0.07%) |
Oct 28, 2019 | 42.70 | 43.11 | 42.62 | 42.75 | 367,943 | +0.22(+0.52%) |
Oct 25, 2019 | 42.08 | 42.56 | 41.84 | 42.53 | 483,400 | +0.55(+1.31%) |
Oct 24, 2019 | 41.79 | 42.11 | 41.35 | 41.98 | 576,426 | +0.36(+0.86%) |
Oct 23, 2019 | 42.08 | 42.40 | 41.48 | 41.62 | 525,251 | -0.41(-0.98%) |
Oct 22, 2019 | 43.06 | 43.16 | 42.00 | 42.03 | 407,081 | -1.01(-2.35%) |
Oct 21, 2019 | 43.46 | 43.55 | 42.95 | 43.04 | 355,445 | +0.06(+0.14%) |
Oct 18, 2019 | 43.05 | 43.48 | 42.96 | 42.98 | 456,000 | -0.11(-0.26%) |
Oct 17, 2019 | 43.43 | 43.43 | 42.81 | 43.09 | 845,024 | -0.19(-0.44%) |
Oct 16, 2019 | 43.41 | 43.72 | 43.09 | 43.28 | 304,901 | -0.26(-0.60%) |
Oct 15, 2019 | 43.52 | 43.62 | 43.04 | 43.54 | 640,098 | +0.13(+0.30%) |
Oct 14, 2019 | 43.58 | 43.70 | 43.23 | 43.41 | 323,112 | -0.23(-0.53%) |
Oct 11, 2019 | 43.59 | 44.03 | 43.40 | 43.64 | 578,200 | +0.18(+0.41%) |
Oct 10, 2019 | 43.86 | 44.18 | 43.45 | 43.46 | 432,848 | -0.39(-0.89%) |
Oct 09, 2019 | 43.84 | 44.12 | 43.35 | 43.85 | 514,873 | +0.28(+0.64%) |
Oct 08, 2019 | 43.85 | 44.23 | 43.12 | 43.57 | 546,207 | -0.47(-1.07%) |
Oct 07, 2019 | 43.97 | 44.15 | 43.51 | 44.04 | 613,359 | +0.01(+0.02%) |
Oct 04, 2019 | 45.24 | 45.32 | 42.52 | 44.03 | 2,016,500 | -1.18(-2.61%) |
Oct 03, 2019 | 45.54 | 45.81 | 45.00 | 45.21 | 449,418 | -0.23(-0.51%) |
Oct 02, 2019 | 45.83 | 45.83 | 44.43 | 45.44 | 707,473 | -0.87(-1.88%) |