Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.40 | 47.71 | 47.32 | 47.53 | 2,589,274 | +0.14(+0.30%) |
Dec 30, 2019 | 47.36 | 47.59 | 47.35 | 47.39 | 1,772,940 | +0.11(+0.23%) |
Dec 27, 2019 | 47.44 | 47.56 | 47.21 | 47.28 | 1,926,319 | +0.00(+0.00%) |
Dec 26, 2019 | 47.44 | 47.52 | 47.22 | 47.28 | 2,037,145 | -0.13(-0.27%) |
Dec 24, 2019 | 47.31 | 47.52 | 47.24 | 47.41 | 1,095,762 | +0.20(+0.42%) |
Dec 23, 2019 | 47.80 | 47.83 | 47.12 | 47.21 | 2,757,698 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.19 | 47.58 | 47.75 | 7,219,609 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.65 | 47.33 | 47.61 | 3,339,939 | +0.07(+0.15%) |
Dec 18, 2019 | 47.92 | 47.92 | 47.52 | 47.54 | 3,012,048 | -0.18(-0.38%) |
Dec 17, 2019 | 47.80 | 48.20 | 47.70 | 47.72 | 3,136,724 | +0.04(+0.08%) |
Dec 16, 2019 | 47.82 | 47.89 | 47.11 | 47.69 | 4,795,110 | -0.09(-0.19%) |
Dec 13, 2019 | 48.28 | 48.50 | 47.54 | 47.78 | 4,336,528 | -0.66(-1.35%) |
Dec 12, 2019 | 47.74 | 48.56 | 47.61 | 48.43 | 3,234,533 | +0.76(+1.60%) |
Dec 11, 2019 | 47.88 | 47.88 | 47.27 | 47.67 | 3,953,011 | -0.10(-0.21%) |
Dec 10, 2019 | 47.66 | 47.92 | 47.55 | 47.77 | 2,781,897 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.73 | 47.34 | 47.67 | 2,248,069 | +0.05(+0.11%) |
Dec 06, 2019 | 47.89 | 47.92 | 47.61 | 47.61 | 2,988,583 | +0.24(+0.51%) |
Dec 05, 2019 | 47.09 | 47.46 | 47.03 | 47.37 | 3,184,889 | +0.35(+0.75%) |
Dec 04, 2019 | 46.42 | 47.19 | 46.42 | 47.02 | 3,449,995 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.94 | 46.09 | 46.48 | 5,579,429 | -0.85(-1.80%) |
Dec 02, 2019 | 49.17 | 49.27 | 47.30 | 47.34 | 5,939,668 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.48 | 49.20 | 49.28 | 1,414,051 | +0.02(+0.04%) |
Nov 27, 2019 | 49.39 | 49.41 | 48.99 | 49.26 | 2,416,329 | +0.08(+0.17%) |
Nov 26, 2019 | 48.78 | 49.19 | 48.56 | 49.18 | 4,449,071 | +0.38(+0.79%) |
Nov 25, 2019 | 48.63 | 48.84 | 48.58 | 48.79 | 2,334,914 | +0.28(+0.57%) |
Nov 22, 2019 | 48.45 | 48.58 | 48.29 | 48.51 | 2,066,545 | +0.11(+0.22%) |
Nov 21, 2019 | 48.72 | 48.72 | 48.30 | 48.41 | 2,157,783 | -0.23(-0.48%) |
Nov 20, 2019 | 48.50 | 48.76 | 48.38 | 48.64 | 2,285,713 | +0.05(+0.09%) |
Nov 19, 2019 | 48.76 | 48.99 | 48.56 | 48.59 | 3,160,741 | -0.04(-0.07%) |
Nov 18, 2019 | 48.51 | 48.77 | 48.41 | 48.63 | 3,281,728 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.71 | 48.17 | 48.64 | 3,032,908 | +0.20(+0.41%) |
Nov 14, 2019 | 48.42 | 48.54 | 48.29 | 48.44 | 2,433,016 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.46 | 47.82 | 48.41 | 1,917,875 | +0.15(+0.31%) |
Nov 12, 2019 | 48.33 | 48.43 | 48.16 | 48.25 | 2,274,489 | -0.05(-0.11%) |
Nov 11, 2019 | 48.02 | 48.58 | 47.98 | 48.31 | 1,560,512 | -0.10(-0.20%) |
Nov 08, 2019 | 48.35 | 48.49 | 48.16 | 48.41 | 2,068,019 | -0.01(-0.02%) |
Nov 07, 2019 | 48.10 | 48.53 | 48.01 | 48.42 | 3,048,128 | +0.40(+0.84%) |
Nov 06, 2019 | 47.34 | 48.03 | 47.24 | 48.01 | 3,114,706 | +0.68(+1.44%) |
Nov 05, 2019 | 47.74 | 47.74 | 47.02 | 47.33 | 3,776,463 | -0.46(-0.95%) |
Nov 04, 2019 | 48.16 | 48.22 | 47.74 | 47.79 | 2,421,774 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.93 | 47.56 | 47.93 | 2,503,768 | +0.40(+0.85%) |
Oct 31, 2019 | 47.52 | 47.71 | 47.24 | 47.53 | 3,797,918 | -0.18(-0.37%) |
Oct 30, 2019 | 47.83 | 47.91 | 47.50 | 47.71 | 2,203,870 | -0.20(-0.41%) |
Oct 29, 2019 | 47.69 | 48.18 | 47.62 | 47.91 | 2,514,290 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.14 | 47.77 | 47.84 | 2,421,125 | +0.22(+0.47%) |
Oct 25, 2019 | 47.03 | 47.96 | 47.03 | 47.62 | 3,075,521 | +0.63(+1.33%) |
Oct 24, 2019 | 46.94 | 47.07 | 46.73 | 46.99 | 2,401,800 | +0.08(+0.17%) |
Oct 23, 2019 | 46.87 | 47.21 | 46.72 | 46.91 | 3,092,876 | +0.04(+0.10%) |
Oct 22, 2019 | 47.27 | 47.35 | 46.81 | 46.87 | 2,831,751 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.57 | 47.25 | 47.30 | 3,163,317 | +0.17(+0.36%) |
Oct 18, 2019 | 47.07 | 47.26 | 46.98 | 47.13 | 3,903,399 | +0.05(+0.11%) |
Oct 17, 2019 | 47.32 | 47.48 | 47.07 | 47.07 | 2,522,018 | -0.01(-0.02%) |
Oct 16, 2019 | 47.28 | 47.32 | 47.02 | 47.08 | 3,744,493 | -0.15(-0.32%) |
Oct 15, 2019 | 47.03 | 47.41 | 47.00 | 47.23 | 3,111,358 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.12 | 46.67 | 46.95 | 2,922,114 | +0.06(+0.13%) |
Oct 11, 2019 | 46.75 | 47.30 | 46.75 | 46.89 | 4,099,129 | +0.33(+0.71%) |
Oct 10, 2019 | 46.18 | 46.73 | 45.99 | 46.56 | 2,887,063 | +0.51(+1.11%) |
Oct 09, 2019 | 45.94 | 46.22 | 45.92 | 46.05 | 3,003,765 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.17 | 45.62 | 45.63 | 3,428,672 | -0.81(-1.75%) |
Oct 07, 2019 | 46.57 | 46.65 | 46.20 | 46.45 | 3,106,042 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.75 | 45.79 | 46.58 | 3,634,971 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.88 | 45.09 | 45.76 | 3,515,857 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.93 | 45.12 | 45.22 | 4,679,646 | -0.86(-1.86%) |