Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.52 | 47.92 | 47.44 | 47.67 | 1,548,400 | +0.07(+0.15%) |
Dec 30, 2019 | 47.90 | 48.02 | 47.44 | 47.60 | 568,332 | -0.24(-0.50%) |
Dec 27, 2019 | 48.30 | 48.44 | 47.59 | 47.84 | 463,600 | -0.28(-0.58%) |
Dec 26, 2019 | 47.87 | 48.34 | 47.59 | 48.12 | 625,526 | +0.27(+0.56%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.35 | 47.85 | 222,900 | -0.04(-0.08%) |
Dec 23, 2019 | 48.54 | 48.82 | 47.62 | 47.89 | 523,398 | -0.55(-1.14%) |
Dec 20, 2019 | 47.56 | 48.47 | 47.48 | 48.44 | 1,453,500 | +1.19(+2.52%) |
Dec 19, 2019 | 46.65 | 47.43 | 46.23 | 47.25 | 823,731 | +0.66(+1.42%) |
Dec 18, 2019 | 46.00 | 47.06 | 45.72 | 46.59 | 1,649,337 | +0.65(+1.41%) |
Dec 17, 2019 | 46.20 | 46.33 | 45.35 | 45.94 | 1,190,847 | -0.45(-0.97%) |
Dec 16, 2019 | 45.63 | 46.76 | 45.42 | 46.39 | 709,500 | +1.22(+2.70%) |
Dec 13, 2019 | 45.50 | 45.86 | 45.01 | 45.17 | 619,900 | -0.37(-0.81%) |
Dec 12, 2019 | 44.35 | 45.75 | 44.10 | 45.54 | 428,312 | +1.20(+2.71%) |
Dec 11, 2019 | 45.03 | 45.10 | 44.14 | 44.34 | 431,738 | -0.74(-1.64%) |
Dec 10, 2019 | 44.90 | 45.60 | 44.65 | 45.08 | 408,887 | +0.19(+0.42%) |
Dec 09, 2019 | 45.37 | 45.92 | 44.57 | 44.89 | 1,067,406 | -0.55(-1.21%) |
Dec 06, 2019 | 45.31 | 45.99 | 45.07 | 45.44 | 650,700 | +0.47(+1.05%) |
Dec 05, 2019 | 44.70 | 45.03 | 44.36 | 44.97 | 361,240 | +0.35(+0.78%) |
Dec 04, 2019 | 44.28 | 45.39 | 44.07 | 44.62 | 1,360,590 | +0.58(+1.32%) |
Dec 03, 2019 | 44.37 | 44.37 | 43.44 | 44.04 | 761,671 | -0.75(-1.67%) |
Dec 02, 2019 | 45.60 | 45.60 | 44.56 | 44.79 | 486,389 | -0.82(-1.80%) |
Nov 29, 2019 | 45.69 | 46.21 | 45.17 | 45.61 | 289,100 | -0.24(-0.52%) |
Nov 27, 2019 | 45.56 | 46.26 | 45.56 | 45.85 | 419,700 | +0.24(+0.53%) |
Nov 26, 2019 | 46.00 | 46.35 | 45.35 | 45.61 | 492,245 | -0.39(-0.85%) |
Nov 25, 2019 | 45.02 | 46.17 | 44.92 | 46.00 | 484,501 | +1.13(+2.52%) |
Nov 22, 2019 | 44.67 | 45.12 | 44.35 | 44.87 | 378,000 | +0.31(+0.70%) |
Nov 21, 2019 | 44.30 | 44.91 | 44.09 | 44.56 | 348,793 | +0.29(+0.66%) |
Nov 20, 2019 | 44.42 | 44.90 | 44.24 | 44.27 | 444,418 | -0.29(-0.65%) |
Nov 19, 2019 | 44.06 | 44.78 | 44.03 | 44.56 | 626,661 | +0.47(+1.07%) |
Nov 18, 2019 | 44.25 | 44.82 | 44.03 | 44.09 | 355,085 | -0.04(-0.09%) |
Nov 15, 2019 | 43.61 | 44.31 | 43.33 | 44.13 | 1,048,300 | +0.56(+1.29%) |
Nov 14, 2019 | 43.87 | 44.44 | 42.00 | 43.57 | 886,076 | -0.23(-0.53%) |
Nov 13, 2019 | 44.58 | 44.78 | 43.52 | 43.80 | 422,847 | -1.11(-2.47%) |
Nov 12, 2019 | 45.61 | 45.73 | 44.77 | 44.91 | 426,902 | -0.61(-1.34%) |
Nov 11, 2019 | 45.33 | 45.81 | 44.86 | 45.52 | 470,905 | +0.28(+0.62%) |
Nov 08, 2019 | 44.91 | 45.55 | 44.71 | 45.24 | 911,800 | +0.07(+0.15%) |
Nov 07, 2019 | 45.24 | 46.17 | 45.06 | 45.17 | 1,075,133 | +0.22(+0.49%) |
Nov 06, 2019 | 44.84 | 45.30 | 44.16 | 44.95 | 1,287,723 | +0.30(+0.67%) |
Nov 05, 2019 | 45.17 | 45.47 | 44.47 | 44.65 | 912,862 | -0.39(-0.87%) |
Nov 04, 2019 | 44.63 | 45.16 | 44.37 | 45.04 | 862,239 | +0.65(+1.46%) |
Nov 01, 2019 | 44.85 | 45.21 | 44.23 | 44.39 | 717,600 | -0.28(-0.63%) |
Oct 31, 2019 | 44.09 | 44.74 | 42.82 | 44.67 | 1,207,182 | -0.19(-0.42%) |
Oct 30, 2019 | 41.74 | 46.33 | 40.95 | 44.86 | 3,285,773 | +4.69(+11.68%) |
Oct 29, 2019 | 40.57 | 40.75 | 39.69 | 40.17 | 1,325,111 | -0.40(-0.99%) |
Oct 28, 2019 | 40.82 | 41.87 | 40.45 | 40.57 | 815,898 | -0.13(-0.32%) |
Oct 25, 2019 | 40.29 | 41.27 | 40.07 | 40.70 | 617,200 | +0.27(+0.67%) |
Oct 24, 2019 | 41.11 | 41.15 | 40.26 | 40.43 | 1,674,042 | -0.51(-1.25%) |
Oct 23, 2019 | 40.95 | 41.35 | 40.58 | 40.94 | 1,311,425 | -0.09(-0.22%) |
Oct 22, 2019 | 39.66 | 41.25 | 39.20 | 41.03 | 1,046,203 | +1.53(+3.87%) |
Oct 21, 2019 | 39.70 | 40.27 | 39.22 | 39.50 | 1,168,831 | -0.01(-0.03%) |
Oct 18, 2019 | 38.99 | 39.71 | 38.44 | 39.51 | 1,147,300 | +0.40(+1.02%) |
Oct 17, 2019 | 38.29 | 39.40 | 38.29 | 39.11 | 1,236,752 | +0.86(+2.25%) |
Oct 16, 2019 | 38.13 | 38.45 | 37.88 | 38.25 | 767,378 | +0.10(+0.26%) |
Oct 15, 2019 | 38.62 | 38.82 | 37.98 | 38.15 | 749,908 | -0.50(-1.29%) |
Oct 14, 2019 | 38.93 | 39.04 | 38.44 | 38.65 | 534,860 | -0.40(-1.02%) |
Oct 11, 2019 | 38.96 | 39.89 | 38.86 | 39.05 | 779,600 | +0.47(+1.22%) |
Oct 10, 2019 | 38.25 | 38.65 | 37.89 | 38.58 | 627,116 | +0.39(+1.02%) |
Oct 09, 2019 | 37.85 | 38.52 | 37.35 | 38.19 | 926,334 | +0.58(+1.54%) |
Oct 08, 2019 | 37.67 | 38.07 | 37.00 | 37.61 | 2,402,608 | -0.39(-1.03%) |
Oct 07, 2019 | 37.36 | 38.40 | 37.03 | 38.00 | 872,763 | +0.65(+1.74%) |
Oct 04, 2019 | 36.29 | 37.38 | 36.21 | 37.35 | 756,400 | +1.18(+3.26%) |
Oct 03, 2019 | 35.59 | 36.27 | 34.72 | 36.17 | 945,022 | +0.64(+1.80%) |
Oct 02, 2019 | 37.51 | 37.55 | 35.18 | 35.53 | 1,257,818 | -2.17(-5.76%) |