Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |
Dec 02, 2019 | 47.40 | 47.66 | 46.72 | 46.77 | 1,365,452 | -0.38(-0.80%) |
Nov 29, 2019 | 47.42 | 47.53 | 47.12 | 47.15 | 629,716 | -0.34(-0.71%) |
Nov 27, 2019 | 47.24 | 47.56 | 46.90 | 47.48 | 1,239,018 | +0.53(+1.14%) |
Nov 26, 2019 | 46.81 | 47.04 | 46.53 | 46.95 | 1,644,238 | +0.06(+0.14%) |
Nov 25, 2019 | 46.48 | 46.93 | 46.09 | 46.89 | 1,863,050 | +0.44(+0.95%) |
Nov 22, 2019 | 45.89 | 46.47 | 45.79 | 46.45 | 1,452,681 | +0.72(+1.57%) |
Nov 21, 2019 | 45.51 | 45.76 | 45.05 | 45.73 | 2,331,812 | +0.22(+0.47%) |
Nov 20, 2019 | 45.81 | 45.90 | 45.02 | 45.51 | 2,037,235 | -0.67(-1.45%) |
Nov 19, 2019 | 46.66 | 46.80 | 46.03 | 46.18 | 1,492,740 | -0.15(-0.33%) |
Nov 18, 2019 | 46.69 | 46.83 | 45.68 | 46.33 | 2,541,486 | -0.58(-1.24%) |
Nov 15, 2019 | 47.51 | 47.66 | 46.65 | 46.92 | 1,766,287 | -0.14(-0.29%) |
Nov 14, 2019 | 47.28 | 47.60 | 47.01 | 47.05 | 1,841,461 | -0.44(-0.92%) |
Nov 13, 2019 | 47.99 | 48.03 | 47.20 | 47.49 | 1,754,260 | -1.04(-2.14%) |
Nov 12, 2019 | 48.13 | 48.59 | 47.87 | 48.53 | 1,720,165 | +0.50(+1.03%) |
Nov 11, 2019 | 47.43 | 48.48 | 47.43 | 48.03 | 1,660,804 | -0.18(-0.36%) |
Nov 08, 2019 | 48.54 | 48.70 | 47.52 | 48.21 | 2,946,817 | -0.59(-1.21%) |
Nov 07, 2019 | 48.89 | 49.86 | 48.71 | 48.80 | 2,643,736 | +0.61(+1.26%) |
Nov 06, 2019 | 48.59 | 48.81 | 47.74 | 48.19 | 2,592,318 | -0.57(-1.18%) |
Nov 05, 2019 | 47.91 | 49.27 | 47.67 | 48.77 | 3,253,110 | +1.17(+2.47%) |
Nov 04, 2019 | 47.04 | 47.65 | 46.57 | 47.60 | 3,122,022 | +1.27(+2.74%) |
Nov 01, 2019 | 45.23 | 46.66 | 45.22 | 46.33 | 3,345,713 | +1.23(+2.73%) |
Oct 31, 2019 | 46.31 | 46.31 | 43.95 | 45.10 | 6,043,544 | -4.15(-8.43%) |
Oct 30, 2019 | 49.14 | 49.25 | 48.63 | 49.25 | 1,945,251 | -0.21(-0.42%) |
Oct 29, 2019 | 49.41 | 49.97 | 49.32 | 49.46 | 1,496,068 | -0.19(-0.39%) |
Oct 28, 2019 | 49.41 | 50.26 | 49.33 | 49.65 | 1,348,939 | +0.47(+0.96%) |
Oct 25, 2019 | 48.59 | 49.27 | 48.52 | 49.18 | 1,518,433 | +0.43(+0.88%) |
Oct 24, 2019 | 49.46 | 49.78 | 48.38 | 48.75 | 2,033,174 | -0.61(-1.23%) |
Oct 23, 2019 | 48.53 | 49.38 | 48.53 | 49.35 | 1,261,683 | +0.38(+0.78%) |
Oct 22, 2019 | 48.41 | 49.39 | 47.85 | 48.97 | 1,220,648 | +0.36(+0.74%) |
Oct 21, 2019 | 48.25 | 48.85 | 48.19 | 48.61 | 1,419,086 | +1.08(+2.27%) |
Oct 18, 2019 | 47.16 | 47.71 | 46.86 | 47.53 | 1,811,875 | +0.42(+0.90%) |
Oct 17, 2019 | 47.20 | 47.54 | 46.79 | 47.11 | 1,142,224 | +0.39(+0.84%) |
Oct 16, 2019 | 47.13 | 47.60 | 46.65 | 46.72 | 1,358,964 | -0.42(-0.88%) |
Oct 15, 2019 | 47.04 | 47.88 | 46.74 | 47.13 | 1,090,444 | +0.33(+0.70%) |
Oct 14, 2019 | 46.09 | 46.91 | 45.88 | 46.81 | 1,124,382 | +0.19(+0.41%) |
Oct 11, 2019 | 46.05 | 47.31 | 45.74 | 46.61 | 2,313,594 | +1.84(+4.10%) |
Oct 10, 2019 | 43.84 | 44.84 | 43.72 | 44.78 | 1,586,978 | +1.38(+3.18%) |
Oct 09, 2019 | 43.28 | 43.60 | 42.91 | 43.40 | 1,460,332 | +0.64(+1.49%) |
Oct 08, 2019 | 43.32 | 43.38 | 42.73 | 42.76 | 1,529,569 | -1.60(-3.61%) |
Oct 07, 2019 | 44.81 | 44.95 | 44.34 | 44.36 | 830,769 | -0.47(-1.04%) |
Oct 04, 2019 | 43.97 | 44.87 | 43.82 | 44.83 | 1,080,613 | +0.77(+1.75%) |
Oct 03, 2019 | 44.03 | 44.17 | 42.86 | 44.06 | 1,503,983 | -0.25(-0.55%) |
Oct 02, 2019 | 45.18 | 45.48 | 44.11 | 44.30 | 1,687,077 | -1.48(-3.22%) |