Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.92 | 53.33 | 52.72 | 53.30 | 3,215,972 | +0.23(+0.43%) |
Dec 30, 2019 | 53.82 | 53.84 | 52.86 | 53.07 | 3,836,704 | -0.56(-1.04%) |
Dec 27, 2019 | 53.70 | 53.86 | 53.51 | 53.63 | 3,104,246 | +0.19(+0.36%) |
Dec 26, 2019 | 53.03 | 53.53 | 52.99 | 53.44 | 2,714,610 | +0.45(+0.85%) |
Dec 24, 2019 | 53.20 | 53.29 | 52.79 | 52.99 | 2,934,531 | -0.42(-0.79%) |
Dec 23, 2019 | 53.24 | 53.52 | 53.16 | 53.41 | 4,384,037 | +0.27(+0.50%) |
Dec 20, 2019 | 53.01 | 53.49 | 52.59 | 53.15 | 8,768,713 | -0.03(-0.05%) |
Dec 19, 2019 | 53.67 | 53.67 | 53.10 | 53.17 | 7,879,393 | -0.66(-1.23%) |
Dec 18, 2019 | 54.29 | 54.33 | 53.49 | 53.84 | 11,001,196 | -0.12(-0.22%) |
Dec 17, 2019 | 54.39 | 54.39 | 53.55 | 53.96 | 9,229,422 | +0.63(+1.18%) |
Dec 16, 2019 | 53.10 | 53.47 | 53.10 | 53.33 | 6,344,314 | +0.26(+0.50%) |
Dec 13, 2019 | 53.79 | 54.22 | 53.06 | 53.06 | 10,853,840 | -0.33(-0.61%) |
Dec 12, 2019 | 52.15 | 53.40 | 51.94 | 53.39 | 17,332,138 | +2.47(+4.85%) |
Dec 11, 2019 | 50.14 | 51.20 | 50.13 | 50.92 | 12,106,023 | +1.26(+2.53%) |
Dec 10, 2019 | 49.81 | 50.16 | 49.49 | 49.66 | 4,791,525 | +0.05(+0.11%) |
Dec 09, 2019 | 50.15 | 50.28 | 49.48 | 49.61 | 7,181,303 | -0.44(-0.87%) |
Dec 06, 2019 | 49.65 | 50.13 | 49.65 | 50.05 | 5,959,825 | +0.49(+0.99%) |
Dec 05, 2019 | 48.85 | 49.68 | 48.73 | 49.56 | 8,369,671 | +1.11(+2.29%) |
Dec 04, 2019 | 48.53 | 48.80 | 48.38 | 48.44 | 4,286,978 | +0.36(+0.76%) |
Dec 03, 2019 | 47.75 | 48.21 | 47.53 | 48.08 | 6,055,857 | -0.18(-0.38%) |
Dec 02, 2019 | 48.78 | 48.82 | 48.08 | 48.26 | 4,913,375 | -0.10(-0.21%) |
Nov 29, 2019 | 48.34 | 48.43 | 48.10 | 48.36 | 3,723,258 | -0.73(-1.48%) |
Nov 27, 2019 | 49.22 | 49.25 | 48.77 | 49.09 | 3,059,116 | +0.24(+0.48%) |
Nov 26, 2019 | 48.74 | 49.00 | 48.62 | 48.85 | 6,227,390 | -0.12(-0.24%) |
Nov 25, 2019 | 48.36 | 49.14 | 48.10 | 48.97 | 5,512,377 | +0.88(+1.84%) |
Nov 22, 2019 | 48.21 | 48.43 | 48.04 | 48.09 | 4,580,056 | -0.17(-0.36%) |
Nov 21, 2019 | 48.74 | 48.74 | 48.23 | 48.26 | 6,626,776 | -0.47(-0.97%) |
Nov 20, 2019 | 48.78 | 48.99 | 48.47 | 48.74 | 5,779,462 | -0.24(-0.48%) |
Nov 19, 2019 | 49.24 | 49.32 | 48.89 | 48.97 | 5,193,624 | +0.31(+0.64%) |
Nov 18, 2019 | 48.64 | 49.15 | 48.64 | 48.66 | 5,242,210 | +0.12(+0.24%) |
Nov 15, 2019 | 48.29 | 48.64 | 48.17 | 48.54 | 6,571,714 | +0.74(+1.54%) |
Nov 14, 2019 | 47.82 | 48.03 | 47.49 | 47.81 | 5,827,530 | -0.36(-0.76%) |
Nov 13, 2019 | 47.90 | 48.23 | 47.51 | 48.17 | 5,892,673 | +0.66(+1.40%) |
Nov 12, 2019 | 48.00 | 48.00 | 47.40 | 47.51 | 9,468,266 | -0.41(-0.86%) |
Nov 11, 2019 | 47.72 | 48.05 | 47.52 | 47.92 | 4,442,034 | -0.21(-0.44%) |
Nov 08, 2019 | 48.76 | 48.76 | 47.85 | 48.13 | 7,202,265 | -0.77(-1.57%) |
Nov 07, 2019 | 49.10 | 49.53 | 48.75 | 48.89 | 8,662,260 | +0.03(+0.06%) |
Nov 06, 2019 | 48.92 | 48.96 | 48.37 | 48.86 | 4,989,406 | +0.08(+0.17%) |
Nov 05, 2019 | 48.85 | 49.16 | 48.73 | 48.78 | 5,803,974 | +0.05(+0.11%) |
Nov 04, 2019 | 48.78 | 49.00 | 48.39 | 48.73 | 8,407,129 | +1.27(+2.67%) |
Nov 01, 2019 | 47.27 | 47.46 | 47.10 | 47.46 | 5,738,408 | +0.43(+0.91%) |
Oct 31, 2019 | 47.27 | 47.31 | 46.78 | 47.03 | 5,643,387 | -0.26(-0.54%) |
Oct 30, 2019 | 47.18 | 47.42 | 46.97 | 47.29 | 5,707,635 | +0.40(+0.85%) |
Oct 29, 2019 | 46.91 | 47.22 | 46.86 | 46.89 | 5,827,877 | +0.15(+0.31%) |
Oct 28, 2019 | 46.82 | 46.89 | 46.50 | 46.74 | 8,480,687 | +0.16(+0.35%) |
Oct 25, 2019 | 46.28 | 46.67 | 46.18 | 46.58 | 6,920,032 | +0.16(+0.35%) |
Oct 24, 2019 | 45.99 | 46.50 | 45.76 | 46.41 | 7,704,772 | +0.71(+1.55%) |
Oct 23, 2019 | 45.64 | 45.91 | 45.47 | 45.70 | 7,826,328 | -0.43(-0.93%) |
Oct 22, 2019 | 45.82 | 46.30 | 45.71 | 46.13 | 11,769,156 | +0.48(+1.06%) |
Oct 21, 2019 | 45.12 | 45.65 | 44.94 | 45.65 | 7,552,051 | +0.76(+1.68%) |
Oct 18, 2019 | 45.23 | 45.63 | 44.75 | 44.89 | 10,065,871 | -0.43(-0.94%) |
Oct 17, 2019 | 46.59 | 46.65 | 44.87 | 45.32 | 13,634,103 | -0.35(-0.76%) |
Oct 16, 2019 | 45.86 | 46.58 | 45.61 | 45.67 | 15,050,198 | -0.24(-0.52%) |
Oct 15, 2019 | 45.73 | 46.13 | 45.65 | 45.90 | 10,572,204 | +0.44(+0.96%) |
Oct 14, 2019 | 45.02 | 45.67 | 44.91 | 45.47 | 8,775,163 | +0.45(+0.99%) |
Oct 11, 2019 | 45.05 | 45.36 | 44.94 | 45.02 | 8,251,610 | +0.45(+1.00%) |
Oct 10, 2019 | 44.55 | 44.99 | 44.17 | 44.57 | 10,509,923 | +0.23(+0.51%) |
Oct 09, 2019 | 43.91 | 44.69 | 43.88 | 44.34 | 12,610,863 | +0.75(+1.71%) |
Oct 08, 2019 | 43.96 | 44.09 | 43.36 | 43.60 | 14,466,613 | -0.08(-0.19%) |
Oct 07, 2019 | 43.48 | 43.86 | 43.21 | 43.68 | 12,525,584 | +0.48(+1.12%) |
Oct 04, 2019 | 42.84 | 43.22 | 42.61 | 43.20 | 6,277,516 | +0.26(+0.62%) |
Oct 03, 2019 | 42.31 | 42.94 | 42.12 | 42.93 | 6,816,932 | +0.64(+1.51%) |
Oct 02, 2019 | 42.55 | 42.76 | 42.20 | 42.30 | 6,359,989 | -0.69(-1.61%) |