Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.15 | 49.26 | 48.55 | 49.00 | 3,306,040 | -0.13(-0.26%) |
Dec 30, 2019 | 49.37 | 49.40 | 48.80 | 49.12 | 2,421,988 | -0.23(-0.46%) |
Dec 27, 2019 | 49.63 | 49.67 | 49.17 | 49.35 | 1,373,580 | -0.21(-0.42%) |
Dec 26, 2019 | 49.25 | 49.56 | 49.02 | 49.56 | 1,988,649 | +0.41(+0.84%) |
Dec 24, 2019 | 49.04 | 49.20 | 48.67 | 49.15 | 980,121 | +0.03(+0.07%) |
Dec 23, 2019 | 49.10 | 49.40 | 48.79 | 49.12 | 3,549,587 | +0.15(+0.30%) |
Dec 20, 2019 | 48.71 | 49.27 | 47.93 | 48.98 | 8,067,944 | +1.08(+2.25%) |
Dec 19, 2019 | 47.84 | 47.97 | 47.46 | 47.90 | 2,905,163 | +0.22(+0.46%) |
Dec 18, 2019 | 47.93 | 47.97 | 47.44 | 47.68 | 6,042,865 | -0.27(-0.56%) |
Dec 17, 2019 | 48.43 | 48.48 | 47.92 | 47.95 | 3,663,654 | -0.37(-0.77%) |
Dec 16, 2019 | 48.20 | 49.11 | 48.14 | 48.32 | 5,225,544 | +0.55(+1.15%) |
Dec 13, 2019 | 48.16 | 48.97 | 47.65 | 47.77 | 5,554,165 | -0.50(-1.04%) |
Dec 12, 2019 | 46.48 | 48.41 | 46.27 | 48.27 | 5,662,380 | +1.78(+3.83%) |
Dec 11, 2019 | 46.21 | 46.69 | 46.00 | 46.49 | 3,176,801 | +0.42(+0.90%) |
Dec 10, 2019 | 46.46 | 46.60 | 45.97 | 46.07 | 3,118,528 | -0.26(-0.57%) |
Dec 09, 2019 | 46.21 | 46.50 | 46.04 | 46.33 | 3,820,397 | +0.12(+0.26%) |
Dec 06, 2019 | 45.86 | 46.32 | 45.70 | 46.21 | 3,430,426 | +0.96(+2.12%) |
Dec 05, 2019 | 45.22 | 45.72 | 44.89 | 45.25 | 3,956,511 | +0.08(+0.18%) |
Dec 04, 2019 | 44.75 | 45.36 | 44.22 | 45.17 | 9,235,790 | +2.19(+5.08%) |
Dec 03, 2019 | 42.93 | 43.23 | 42.49 | 42.99 | 5,452,203 | -1.09(-2.48%) |
Dec 02, 2019 | 44.52 | 44.63 | 43.83 | 44.08 | 5,050,860 | -0.15(-0.35%) |
Nov 29, 2019 | 44.44 | 44.62 | 44.11 | 44.24 | 1,565,929 | -0.50(-1.11%) |
Nov 27, 2019 | 44.90 | 44.96 | 44.50 | 44.73 | 3,442,821 | +0.06(+0.14%) |
Nov 26, 2019 | 43.69 | 44.77 | 43.18 | 44.67 | 7,524,227 | +0.87(+1.98%) |
Nov 25, 2019 | 43.19 | 43.84 | 43.17 | 43.80 | 4,252,345 | +0.92(+2.14%) |
Nov 22, 2019 | 42.65 | 43.15 | 42.65 | 42.89 | 2,572,766 | +0.31(+0.73%) |
Nov 21, 2019 | 42.69 | 42.93 | 42.25 | 42.58 | 3,451,586 | -0.07(-0.16%) |
Nov 20, 2019 | 42.92 | 43.38 | 42.33 | 42.65 | 4,092,243 | -0.53(-1.22%) |
Nov 19, 2019 | 43.41 | 43.56 | 42.64 | 43.17 | 5,085,929 | +0.10(+0.23%) |
Nov 18, 2019 | 43.84 | 44.04 | 42.99 | 43.08 | 3,350,291 | -1.01(-2.29%) |
Nov 15, 2019 | 44.30 | 44.44 | 43.86 | 44.09 | 4,004,292 | +0.46(+1.05%) |
Nov 14, 2019 | 43.59 | 43.72 | 43.25 | 43.63 | 2,870,048 | -0.22(-0.50%) |
Nov 13, 2019 | 43.19 | 44.03 | 43.11 | 43.85 | 2,682,890 | +0.19(+0.44%) |
Nov 12, 2019 | 44.20 | 44.74 | 43.44 | 43.66 | 4,079,084 | -0.41(-0.94%) |
Nov 11, 2019 | 44.41 | 44.73 | 44.03 | 44.07 | 4,295,550 | -0.76(-1.70%) |
Nov 08, 2019 | 43.91 | 44.96 | 43.70 | 44.84 | 3,814,183 | +0.40(+0.89%) |
Nov 07, 2019 | 44.79 | 45.16 | 44.10 | 44.44 | 8,632,682 | -0.12(-0.27%) |
Nov 06, 2019 | 45.44 | 45.62 | 43.49 | 44.56 | 12,121,025 | -2.05(-4.40%) |
Nov 05, 2019 | 46.49 | 47.34 | 46.03 | 46.61 | 8,222,631 | +0.11(+0.24%) |
Nov 04, 2019 | 46.03 | 46.52 | 45.96 | 46.50 | 5,986,538 | +1.30(+2.88%) |
Nov 01, 2019 | 44.55 | 45.40 | 44.48 | 45.20 | 3,732,003 | +1.26(+2.86%) |
Oct 31, 2019 | 44.32 | 44.46 | 43.72 | 43.94 | 2,803,461 | -0.52(-1.16%) |
Oct 30, 2019 | 45.35 | 45.43 | 44.27 | 44.46 | 3,328,214 | +0.27(+0.62%) |
Oct 29, 2019 | 44.82 | 45.16 | 44.01 | 44.19 | 3,313,771 | -0.36(-0.82%) |
Oct 28, 2019 | 44.58 | 44.88 | 44.37 | 44.55 | 3,845,201 | +0.79(+1.80%) |
Oct 25, 2019 | 43.82 | 44.07 | 43.41 | 43.76 | 3,529,021 | -0.13(-0.29%) |
Oct 24, 2019 | 43.17 | 44.17 | 43.17 | 43.89 | 3,020,631 | +0.55(+1.27%) |
Oct 23, 2019 | 43.76 | 43.97 | 42.74 | 43.34 | 7,093,879 | -1.58(-3.51%) |
Oct 22, 2019 | 45.36 | 45.59 | 44.86 | 44.91 | 3,487,001 | -0.66(-1.44%) |
Oct 21, 2019 | 44.93 | 45.61 | 44.61 | 45.57 | 3,247,229 | +1.29(+2.92%) |
Oct 18, 2019 | 44.54 | 44.59 | 43.42 | 44.28 | 3,000,536 | -0.32(-0.72%) |
Oct 17, 2019 | 45.27 | 45.47 | 44.39 | 44.60 | 2,287,609 | -0.18(-0.41%) |
Oct 16, 2019 | 45.02 | 45.37 | 44.71 | 44.78 | 2,849,239 | -0.34(-0.75%) |
Oct 15, 2019 | 44.84 | 45.36 | 44.34 | 45.12 | 3,464,173 | +0.53(+1.18%) |
Oct 14, 2019 | 44.27 | 44.64 | 43.96 | 44.59 | 2,342,693 | +0.07(+0.17%) |
Oct 11, 2019 | 43.88 | 45.14 | 43.66 | 44.52 | 6,193,113 | +1.45(+3.37%) |
Oct 10, 2019 | 42.66 | 43.42 | 42.49 | 43.07 | 3,802,611 | +0.57(+1.34%) |
Oct 09, 2019 | 42.23 | 42.72 | 42.05 | 42.50 | 3,202,927 | +0.89(+2.13%) |
Oct 08, 2019 | 42.50 | 42.59 | 41.52 | 41.61 | 4,389,180 | -1.42(-3.30%) |
Oct 07, 2019 | 43.58 | 43.81 | 42.99 | 43.03 | 4,997,629 | -0.65(-1.49%) |
Oct 04, 2019 | 43.12 | 43.71 | 42.88 | 43.69 | 3,512,499 | +0.95(+2.22%) |
Oct 03, 2019 | 42.25 | 42.97 | 41.66 | 42.74 | 5,103,032 | +0.54(+1.28%) |
Oct 02, 2019 | 42.83 | 42.95 | 42.05 | 42.20 | 3,516,455 | -1.11(-2.56%) |