Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.03 | 52.52 | 50.85 | 52.40 | 2,172,400 | +1.15(+2.24%) |
Dec 30, 2019 | 52.40 | 52.54 | 50.25 | 51.25 | 2,198,653 | -1.38(-2.62%) |
Dec 27, 2019 | 52.99 | 52.99 | 51.88 | 52.63 | 690,700 | +0.00(+0.00%) |
Dec 26, 2019 | 52.71 | 53.32 | 52.52 | 52.63 | 551,965 | -0.23(-0.44%) |
Dec 24, 2019 | 53.02 | 53.05 | 52.46 | 52.86 | 436,800 | +0.04(+0.08%) |
Dec 23, 2019 | 52.57 | 53.00 | 51.60 | 52.82 | 1,762,545 | -0.18(-0.34%) |
Dec 20, 2019 | 53.44 | 53.70 | 52.65 | 53.00 | 1,686,300 | -0.07(-0.13%) |
Dec 19, 2019 | 52.96 | 53.48 | 52.51 | 53.07 | 1,656,974 | +0.13(+0.25%) |
Dec 18, 2019 | 52.91 | 53.39 | 52.75 | 52.94 | 1,539,532 | +0.08(+0.15%) |
Dec 17, 2019 | 52.53 | 52.95 | 52.36 | 52.86 | 2,013,619 | +0.12(+0.23%) |
Dec 16, 2019 | 51.94 | 52.75 | 51.35 | 52.74 | 2,230,381 | +0.95(+1.83%) |
Dec 13, 2019 | 50.29 | 51.81 | 49.89 | 51.79 | 1,513,500 | +1.35(+2.68%) |
Dec 12, 2019 | 51.06 | 51.36 | 50.15 | 50.44 | 1,408,711 | -1.12(-2.17%) |
Dec 11, 2019 | 51.13 | 51.85 | 50.10 | 51.56 | 2,550,184 | +0.03(+0.06%) |
Dec 10, 2019 | 51.81 | 52.50 | 51.24 | 51.53 | 910,889 | -0.46(-0.88%) |
Dec 09, 2019 | 52.71 | 53.02 | 51.43 | 51.99 | 2,125,435 | -0.82(-1.55%) |
Dec 06, 2019 | 53.00 | 53.16 | 52.01 | 52.81 | 1,639,000 | +0.10(+0.19%) |
Dec 05, 2019 | 52.38 | 53.18 | 51.81 | 52.71 | 2,084,778 | +0.08(+0.15%) |
Dec 04, 2019 | 52.38 | 52.66 | 51.04 | 52.63 | 2,454,406 | +0.76(+1.47%) |
Dec 03, 2019 | 49.85 | 52.03 | 49.60 | 51.87 | 2,616,889 | +0.61(+1.19%) |
Dec 02, 2019 | 53.45 | 53.45 | 49.75 | 51.26 | 4,931,359 | -2.66(-4.93%) |
Nov 29, 2019 | 53.75 | 54.23 | 53.40 | 53.92 | 493,000 | +0.02(+0.04%) |
Nov 27, 2019 | 53.92 | 54.01 | 52.22 | 53.90 | 1,510,900 | +0.29(+0.54%) |
Nov 26, 2019 | 53.30 | 54.95 | 53.25 | 53.61 | 3,341,254 | +0.02(+0.04%) |
Nov 25, 2019 | 53.38 | 54.40 | 53.32 | 53.59 | 4,337,866 | +0.35(+0.66%) |
Nov 22, 2019 | 52.00 | 53.56 | 51.40 | 53.24 | 7,990,400 | +0.15(+0.28%) |
Nov 21, 2019 | 55.01 | 55.68 | 52.29 | 53.09 | 9,035,341 | +3.94(+8.02%) |
Nov 20, 2019 | 48.64 | 50.80 | 48.64 | 49.15 | 4,027,986 | +0.35(+0.72%) |
Nov 19, 2019 | 47.24 | 49.57 | 47.12 | 48.80 | 3,598,671 | +1.85(+3.94%) |
Nov 18, 2019 | 47.00 | 48.13 | 46.12 | 46.95 | 2,974,376 | -0.85(-1.78%) |
Nov 15, 2019 | 48.24 | 48.72 | 47.34 | 47.80 | 2,225,400 | +0.15(+0.31%) |
Nov 14, 2019 | 48.81 | 49.16 | 47.55 | 47.65 | 2,887,332 | -1.45(-2.95%) |
Nov 13, 2019 | 48.72 | 49.49 | 48.48 | 49.10 | 1,948,450 | +0.64(+1.32%) |
Nov 12, 2019 | 48.58 | 49.24 | 47.99 | 48.46 | 2,844,202 | -0.14(-0.29%) |
Nov 11, 2019 | 47.43 | 48.88 | 47.11 | 48.60 | 863,786 | +0.86(+1.80%) |
Nov 08, 2019 | 46.50 | 48.27 | 46.02 | 47.74 | 1,481,500 | +1.02(+2.18%) |
Nov 07, 2019 | 46.72 | 47.63 | 46.08 | 46.72 | 1,200,617 | +0.39(+0.84%) |
Nov 06, 2019 | 46.30 | 47.21 | 45.97 | 46.33 | 1,924,001 | +0.26(+0.56%) |
Nov 05, 2019 | 47.26 | 47.41 | 45.10 | 46.07 | 1,358,259 | -0.63(-1.35%) |
Nov 04, 2019 | 48.88 | 49.14 | 46.58 | 46.70 | 1,502,541 | -1.80(-3.71%) |
Nov 01, 2019 | 47.32 | 48.98 | 46.02 | 48.50 | 2,031,100 | +1.30(+2.75%) |
Oct 31, 2019 | 48.08 | 48.98 | 46.70 | 47.20 | 3,025,427 | -2.55(-5.13%) |
Oct 30, 2019 | 48.90 | 50.54 | 48.34 | 49.75 | 1,817,929 | +1.21(+2.49%) |
Oct 29, 2019 | 49.18 | 49.63 | 48.42 | 48.54 | 1,194,055 | -0.74(-1.50%) |
Oct 28, 2019 | 49.08 | 50.07 | 48.34 | 49.28 | 1,879,476 | +0.57(+1.17%) |
Oct 25, 2019 | 47.31 | 48.94 | 46.14 | 48.71 | 1,968,500 | +0.72(+1.50%) |
Oct 24, 2019 | 45.77 | 48.63 | 45.67 | 47.99 | 2,919,022 | +3.37(+7.55%) |
Oct 23, 2019 | 43.19 | 45.83 | 42.92 | 44.62 | 3,188,813 | +1.24(+2.86%) |
Oct 22, 2019 | 46.05 | 46.06 | 42.98 | 43.38 | 3,080,033 | -0.95(-2.14%) |
Oct 21, 2019 | 43.80 | 45.16 | 43.75 | 44.33 | 1,652,927 | +0.32(+0.73%) |
Oct 18, 2019 | 43.68 | 44.68 | 41.87 | 44.01 | 3,638,100 | +0.27(+0.62%) |
Oct 17, 2019 | 44.10 | 44.59 | 43.55 | 43.74 | 2,294,458 | -0.16(-0.36%) |
Oct 16, 2019 | 46.19 | 46.46 | 43.72 | 43.90 | 5,743,637 | -3.89(-8.14%) |
Oct 15, 2019 | 47.91 | 48.42 | 47.10 | 47.79 | 2,524,453 | -0.91(-1.87%) |
Oct 14, 2019 | 48.47 | 50.00 | 48.43 | 48.70 | 1,399,639 | -1.02(-2.05%) |
Oct 11, 2019 | 49.25 | 50.37 | 48.90 | 49.72 | 1,725,900 | +1.43(+2.96%) |
Oct 10, 2019 | 48.64 | 49.12 | 48.03 | 48.29 | 772,321 | -0.13(-0.27%) |
Oct 09, 2019 | 48.30 | 49.29 | 47.89 | 48.42 | 1,039,284 | +0.82(+1.72%) |
Oct 08, 2019 | 50.64 | 50.75 | 47.53 | 47.60 | 2,692,897 | -3.32(-6.52%) |
Oct 07, 2019 | 49.43 | 51.34 | 49.35 | 50.92 | 1,583,929 | +1.02(+2.04%) |
Oct 04, 2019 | 48.00 | 50.01 | 47.59 | 49.90 | 2,104,900 | +2.55(+5.39%) |
Oct 03, 2019 | 45.72 | 47.76 | 45.17 | 47.35 | 2,119,563 | +1.85(+4.07%) |
Oct 02, 2019 | 47.06 | 47.50 | 45.20 | 45.50 | 1,837,542 | -2.02(-4.25%) |