Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.43 | 48.43 | 47.69 | 48.01 | 1,931,200 | -0.61(-1.25%) |
Dec 30, 2019 | 49.02 | 49.15 | 48.52 | 48.62 | 2,571,813 | -0.62(-1.26%) |
Dec 27, 2019 | 49.10 | 49.36 | 49.08 | 49.24 | 2,065,800 | +0.44(+0.89%) |
Dec 26, 2019 | 48.49 | 48.87 | 48.42 | 48.80 | 1,584,330 | +0.46(+0.96%) |
Dec 24, 2019 | 48.34 | 48.45 | 48.31 | 48.34 | 572,600 | -0.12(-0.25%) |
Dec 23, 2019 | 48.39 | 48.49 | 48.20 | 48.46 | 1,739,200 | +0.31(+0.64%) |
Dec 20, 2019 | 48.17 | 48.33 | 48.10 | 48.15 | 4,489,100 | -0.14(-0.29%) |
Dec 19, 2019 | 47.97 | 48.31 | 47.95 | 48.29 | 3,783,109 | -0.14(-0.29%) |
Dec 18, 2019 | 48.21 | 48.57 | 48.21 | 48.43 | 3,425,211 | +0.75(+1.57%) |
Dec 17, 2019 | 47.42 | 47.96 | 47.38 | 47.68 | 6,891,978 | +1.32(+2.85%) |
Dec 16, 2019 | 46.15 | 46.69 | 46.15 | 46.36 | 3,049,995 | +0.52(+1.13%) |
Dec 13, 2019 | 45.98 | 47.00 | 45.71 | 45.84 | 5,258,200 | +0.06(+0.13%) |
Dec 12, 2019 | 44.69 | 45.89 | 44.66 | 45.78 | 7,248,620 | +1.82(+4.14%) |
Dec 11, 2019 | 43.54 | 44.04 | 43.46 | 43.96 | 3,482,161 | +0.88(+2.04%) |
Dec 10, 2019 | 43.00 | 43.24 | 42.80 | 43.08 | 2,703,608 | +0.53(+1.25%) |
Dec 09, 2019 | 42.73 | 42.97 | 42.52 | 42.55 | 2,507,761 | -0.19(-0.44%) |
Dec 06, 2019 | 42.95 | 42.97 | 42.72 | 42.74 | 3,043,000 | +0.53(+1.26%) |
Dec 05, 2019 | 42.28 | 42.37 | 42.05 | 42.21 | 2,574,452 | -0.08(-0.19%) |
Dec 04, 2019 | 42.04 | 42.46 | 42.03 | 42.29 | 3,100,786 | +0.60(+1.44%) |
Dec 03, 2019 | 41.65 | 41.70 | 41.21 | 41.69 | 2,736,348 | -0.21(-0.50%) |
Dec 02, 2019 | 42.31 | 42.32 | 41.90 | 41.90 | 3,318,817 | -0.25(-0.59%) |
Nov 29, 2019 | 42.38 | 42.38 | 42.08 | 42.15 | 1,557,400 | -0.75(-1.75%) |
Nov 27, 2019 | 42.81 | 42.98 | 42.71 | 42.90 | 2,121,500 | -0.09(-0.20%) |
Nov 26, 2019 | 42.89 | 43.00 | 42.69 | 42.98 | 3,366,738 | -0.63(-1.46%) |
Nov 25, 2019 | 43.25 | 43.69 | 43.15 | 43.62 | 3,442,804 | +1.02(+2.39%) |
Nov 22, 2019 | 42.52 | 42.65 | 42.45 | 42.60 | 1,880,400 | +0.27(+0.64%) |
Nov 21, 2019 | 42.25 | 42.38 | 42.10 | 42.33 | 1,679,699 | -0.12(-0.28%) |
Nov 20, 2019 | 42.78 | 42.78 | 42.32 | 42.45 | 2,880,908 | -0.37(-0.86%) |
Nov 19, 2019 | 42.85 | 42.95 | 42.77 | 42.82 | 4,271,628 | +0.91(+2.17%) |
Nov 18, 2019 | 42.45 | 42.48 | 41.83 | 41.91 | 4,090,676 | +0.95(+2.32%) |
Nov 15, 2019 | 40.88 | 41.06 | 40.85 | 40.96 | 2,863,700 | +0.08(+0.20%) |
Nov 14, 2019 | 40.92 | 41.05 | 40.77 | 40.88 | 3,649,372 | +0.15(+0.36%) |
Nov 13, 2019 | 40.30 | 41.50 | 40.28 | 40.73 | 5,944,877 | -1.47(-3.47%) |
Nov 12, 2019 | 42.08 | 42.29 | 41.93 | 42.20 | 3,586,091 | +0.51(+1.22%) |
Nov 11, 2019 | 41.79 | 41.83 | 41.33 | 41.69 | 3,286,410 | -0.10(-0.24%) |
Nov 08, 2019 | 41.96 | 41.96 | 41.60 | 41.79 | 2,835,300 | -0.93(-2.18%) |
Nov 07, 2019 | 42.64 | 42.81 | 42.55 | 42.72 | 3,161,402 | +0.22(+0.52%) |
Nov 06, 2019 | 42.56 | 42.67 | 42.35 | 42.50 | 2,183,763 | +0.12(+0.28%) |
Nov 05, 2019 | 42.38 | 42.60 | 42.35 | 42.38 | 2,907,320 | +0.41(+0.98%) |
Nov 04, 2019 | 41.99 | 41.99 | 41.73 | 41.97 | 3,684,336 | +0.88(+2.14%) |
Nov 01, 2019 | 41.04 | 41.21 | 40.95 | 41.09 | 3,217,900 | +0.59(+1.46%) |
Oct 31, 2019 | 40.70 | 40.78 | 40.36 | 40.50 | 2,433,229 | +0.13(+0.32%) |
Oct 30, 2019 | 40.11 | 40.44 | 40.04 | 40.37 | 2,229,400 | +0.22(+0.55%) |
Oct 29, 2019 | 40.42 | 40.42 | 40.14 | 40.15 | 4,333,495 | -0.95(-2.31%) |
Oct 28, 2019 | 41.19 | 41.27 | 41.04 | 41.10 | 5,281,439 | +0.48(+1.18%) |
Oct 25, 2019 | 40.48 | 40.66 | 40.16 | 40.62 | 5,175,500 | +0.23(+0.57%) |
Oct 24, 2019 | 40.55 | 40.65 | 40.31 | 40.39 | 5,436,599 | -0.20(-0.49%) |
Oct 23, 2019 | 40.53 | 40.65 | 40.21 | 40.59 | 3,799,706 | -0.70(-1.70%) |
Oct 22, 2019 | 41.68 | 41.75 | 41.23 | 41.29 | 2,324,182 | -0.26(-0.63%) |
Oct 21, 2019 | 41.41 | 41.55 | 41.17 | 41.55 | 2,249,058 | -0.10(-0.24%) |
Oct 18, 2019 | 42.08 | 42.23 | 41.61 | 41.65 | 3,268,800 | -0.40(-0.95%) |
Oct 17, 2019 | 42.12 | 42.20 | 41.91 | 42.05 | 2,430,023 | +0.17(+0.41%) |
Oct 16, 2019 | 42.16 | 42.16 | 41.72 | 41.88 | 3,447,341 | -0.20(-0.49%) |
Oct 15, 2019 | 41.81 | 42.12 | 41.71 | 42.09 | 4,637,354 | +0.59(+1.43%) |
Oct 14, 2019 | 41.58 | 41.84 | 41.44 | 41.49 | 3,517,798 | -0.12(-0.29%) |
Oct 11, 2019 | 41.55 | 42.00 | 41.46 | 41.61 | 5,488,100 | +0.68(+1.66%) |
Oct 10, 2019 | 40.69 | 41.24 | 40.64 | 40.93 | 4,892,325 | +0.37(+0.91%) |
Oct 09, 2019 | 40.65 | 40.87 | 40.40 | 40.56 | 3,148,831 | -0.10(-0.25%) |
Oct 08, 2019 | 40.81 | 41.05 | 40.60 | 40.66 | 3,577,782 | -0.34(-0.83%) |
Oct 07, 2019 | 41.21 | 41.30 | 40.92 | 41.00 | 1,749,348 | -0.42(-1.01%) |
Oct 04, 2019 | 41.10 | 41.49 | 40.90 | 41.42 | 2,474,000 | -0.26(-0.63%) |
Oct 03, 2019 | 41.39 | 41.76 | 41.04 | 41.68 | 2,675,548 | +0.59(+1.44%) |
Oct 02, 2019 | 41.18 | 41.18 | 40.67 | 41.09 | 3,348,875 | -0.38(-0.93%) |