Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.22 | 49.44 | 48.12 | 48.24 | 936,967 | -0.67(-1.38%) |
Dec 30, 2019 | 48.03 | 48.93 | 47.92 | 48.92 | 1,131,928 | +0.92(+1.91%) |
Dec 27, 2019 | 48.03 | 48.32 | 47.53 | 48.00 | 932,114 | -0.01(-0.02%) |
Dec 26, 2019 | 48.52 | 48.87 | 47.24 | 48.01 | 1,118,576 | -0.02(-0.05%) |
Dec 24, 2019 | 47.12 | 48.05 | 46.96 | 48.03 | 609,533 | +1.26(+2.70%) |
Dec 23, 2019 | 45.70 | 47.03 | 45.54 | 46.77 | 1,113,863 | +1.37(+3.02%) |
Dec 20, 2019 | 46.15 | 46.33 | 45.24 | 45.40 | 1,593,879 | -0.63(-1.36%) |
Dec 19, 2019 | 46.20 | 46.57 | 45.68 | 46.03 | 1,104,048 | -0.26(-0.56%) |
Dec 18, 2019 | 46.11 | 46.36 | 45.75 | 46.29 | 1,087,338 | +0.02(+0.03%) |
Dec 17, 2019 | 46.89 | 46.89 | 46.11 | 46.27 | 1,308,272 | -0.70(-1.50%) |
Dec 16, 2019 | 47.92 | 48.06 | 46.94 | 46.98 | 833,635 | -0.90(-1.88%) |
Dec 13, 2019 | 47.22 | 48.21 | 47.20 | 47.88 | 1,914,800 | +0.34(+0.71%) |
Dec 12, 2019 | 48.54 | 48.57 | 47.09 | 47.54 | 1,409,592 | -0.22(-0.46%) |
Dec 11, 2019 | 46.91 | 47.85 | 46.72 | 47.76 | 1,335,529 | +1.39(+3.01%) |
Dec 10, 2019 | 46.79 | 46.90 | 45.81 | 46.36 | 1,145,381 | -0.07(-0.15%) |
Dec 09, 2019 | 47.64 | 47.64 | 46.36 | 46.44 | 945,827 | -0.80(-1.69%) |
Dec 06, 2019 | 47.14 | 47.77 | 46.75 | 47.23 | 1,279,215 | -0.86(-1.79%) |
Dec 05, 2019 | 47.79 | 48.46 | 47.66 | 48.10 | 1,072,186 | +0.04(+0.08%) |
Dec 04, 2019 | 48.42 | 48.77 | 47.92 | 48.06 | 1,663,599 | -0.25(-0.52%) |
Dec 03, 2019 | 47.77 | 49.55 | 47.74 | 48.31 | 2,707,598 | +1.28(+2.71%) |
Dec 02, 2019 | 46.51 | 47.25 | 46.36 | 47.03 | 1,608,607 | +0.36(+0.77%) |
Nov 29, 2019 | 45.80 | 46.80 | 45.65 | 46.67 | 740,813 | +1.18(+2.60%) |
Nov 27, 2019 | 45.28 | 45.66 | 44.89 | 45.49 | 907,978 | -0.07(-0.15%) |
Nov 26, 2019 | 45.42 | 45.64 | 44.86 | 45.56 | 1,577,226 | +0.34(+0.76%) |
Nov 25, 2019 | 46.32 | 46.83 | 45.21 | 45.22 | 1,481,674 | -1.44(-3.08%) |
Nov 22, 2019 | 46.90 | 47.09 | 46.29 | 46.65 | 954,894 | -0.13(-0.28%) |
Nov 21, 2019 | 46.85 | 47.45 | 46.72 | 46.79 | 1,116,178 | -0.32(-0.68%) |
Nov 20, 2019 | 47.07 | 47.25 | 46.20 | 47.11 | 1,954,291 | +0.30(+0.63%) |
Nov 19, 2019 | 46.09 | 47.28 | 46.05 | 46.81 | 1,620,310 | +0.69(+1.50%) |
Nov 18, 2019 | 45.49 | 46.47 | 45.49 | 46.12 | 1,792,765 | +0.54(+1.18%) |
Nov 15, 2019 | 45.79 | 46.46 | 45.53 | 45.58 | 1,063,566 | -0.47(-1.01%) |
Nov 14, 2019 | 46.21 | 46.38 | 45.74 | 46.05 | 980,082 | +0.19(+0.42%) |
Nov 13, 2019 | 45.78 | 46.48 | 45.68 | 45.85 | 1,425,931 | +0.66(+1.46%) |
Nov 12, 2019 | 44.83 | 45.26 | 44.17 | 45.19 | 1,774,405 | +0.23(+0.50%) |
Nov 11, 2019 | 44.93 | 45.22 | 44.80 | 44.97 | 1,368,991 | +0.14(+0.31%) |
Nov 08, 2019 | 44.75 | 45.55 | 44.52 | 44.83 | 2,520,022 | -0.58(-1.28%) |
Nov 07, 2019 | 45.80 | 45.83 | 44.84 | 45.41 | 2,162,504 | -0.88(-1.90%) |
Nov 06, 2019 | 46.16 | 46.49 | 45.71 | 46.29 | 1,147,437 | +0.37(+0.81%) |
Nov 05, 2019 | 45.42 | 46.02 | 45.20 | 45.92 | 1,923,067 | -0.45(-0.97%) |
Nov 04, 2019 | 46.65 | 46.84 | 46.09 | 46.37 | 1,141,085 | -0.56(-1.19%) |
Nov 01, 2019 | 47.25 | 47.80 | 46.40 | 46.93 | 1,561,269 | -0.87(-1.82%) |
Oct 31, 2019 | 47.04 | 47.95 | 46.87 | 47.80 | 1,903,323 | +1.28(+2.74%) |
Oct 30, 2019 | 46.15 | 46.75 | 45.57 | 46.52 | 1,875,535 | +0.40(+0.88%) |
Oct 29, 2019 | 44.82 | 46.16 | 44.73 | 46.12 | 1,624,076 | +0.75(+1.66%) |
Oct 28, 2019 | 45.07 | 45.51 | 44.34 | 45.36 | 1,467,217 | -0.33(-0.73%) |
Oct 25, 2019 | 45.76 | 46.12 | 44.84 | 45.70 | 2,165,071 | +0.94(+2.10%) |
Oct 24, 2019 | 43.06 | 44.97 | 42.95 | 44.76 | 2,917,922 | +2.69(+6.40%) |
Oct 23, 2019 | 41.44 | 42.65 | 41.42 | 42.07 | 3,163,256 | +0.84(+2.04%) |
Oct 22, 2019 | 41.37 | 41.72 | 40.73 | 41.23 | 2,135,935 | -0.01(-0.02%) |
Oct 21, 2019 | 42.23 | 42.37 | 41.08 | 41.23 | 1,469,637 | -0.89(-2.12%) |
Oct 18, 2019 | 41.72 | 42.21 | 41.60 | 42.13 | 1,460,957 | +0.46(+1.10%) |
Oct 17, 2019 | 40.43 | 42.04 | 40.43 | 41.67 | 1,377,355 | +1.00(+2.45%) |
Oct 16, 2019 | 40.72 | 40.73 | 40.02 | 40.67 | 1,552,885 | +0.37(+0.91%) |
Oct 15, 2019 | 40.59 | 40.93 | 40.18 | 40.31 | 1,843,747 | -0.61(-1.50%) |
Oct 14, 2019 | 40.71 | 41.32 | 40.55 | 40.92 | 822,033 | +0.32(+0.79%) |
Oct 11, 2019 | 42.15 | 42.32 | 40.53 | 40.60 | 3,231,338 | -2.17(-5.07%) |
Oct 10, 2019 | 42.53 | 42.93 | 41.81 | 42.77 | 1,048,448 | +0.22(+0.51%) |
Oct 09, 2019 | 42.51 | 42.91 | 42.32 | 42.56 | 923,043 | -0.19(-0.44%) |
Oct 08, 2019 | 42.59 | 42.76 | 41.90 | 42.74 | 1,336,217 | +0.74(+1.76%) |
Oct 07, 2019 | 41.75 | 42.40 | 41.71 | 42.00 | 987,489 | -0.24(-0.57%) |
Oct 04, 2019 | 41.57 | 42.38 | 41.21 | 42.25 | 1,469,702 | +0.69(+1.67%) |
Oct 03, 2019 | 41.64 | 42.77 | 41.48 | 41.55 | 2,025,042 | -0.05(-0.13%) |
Oct 02, 2019 | 42.05 | 42.49 | 41.21 | 41.61 | 2,231,033 | +0.32(+0.77%) |