Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.01 | 46.79 | 46.01 | 46.24 | 139,700 | -0.17(-0.37%) |
Dec 30, 2019 | 46.35 | 46.59 | 46.10 | 46.41 | 113,555 | +0.33(+0.72%) |
Dec 27, 2019 | 46.60 | 46.75 | 46.03 | 46.08 | 57,000 | -0.59(-1.26%) |
Dec 26, 2019 | 46.26 | 46.69 | 45.85 | 46.67 | 47,932 | +0.31(+0.67%) |
Dec 24, 2019 | 45.98 | 46.37 | 45.91 | 46.36 | 26,400 | +0.37(+0.80%) |
Dec 23, 2019 | 45.33 | 46.09 | 45.07 | 45.99 | 75,452 | +0.63(+1.39%) |
Dec 20, 2019 | 44.77 | 45.60 | 44.50 | 45.36 | 656,600 | +0.72(+1.61%) |
Dec 19, 2019 | 44.97 | 45.17 | 44.53 | 44.64 | 84,193 | -0.21(-0.47%) |
Dec 18, 2019 | 45.41 | 45.48 | 44.59 | 44.85 | 73,691 | -0.23(-0.51%) |
Dec 17, 2019 | 45.10 | 45.17 | 44.60 | 45.08 | 69,247 | +0.29(+0.65%) |
Dec 16, 2019 | 45.83 | 46.17 | 44.71 | 44.79 | 117,344 | -0.90(-1.97%) |
Dec 13, 2019 | 44.92 | 46.13 | 44.77 | 45.69 | 135,800 | +0.52(+1.15%) |
Dec 12, 2019 | 44.40 | 45.36 | 44.19 | 45.17 | 109,337 | +0.85(+1.92%) |
Dec 11, 2019 | 43.79 | 44.69 | 43.79 | 44.32 | 81,431 | +0.69(+1.58%) |
Dec 10, 2019 | 43.94 | 43.94 | 43.54 | 43.63 | 43,736 | -0.24(-0.55%) |
Dec 09, 2019 | 44.10 | 44.19 | 43.57 | 43.87 | 71,591 | -0.23(-0.52%) |
Dec 06, 2019 | 44.00 | 44.33 | 43.87 | 44.10 | 181,300 | +0.32(+0.73%) |
Dec 05, 2019 | 43.07 | 44.00 | 42.82 | 43.78 | 109,047 | +1.04(+2.43%) |
Dec 04, 2019 | 43.04 | 43.43 | 42.65 | 42.74 | 118,963 | +0.00(+0.00%) |
Dec 03, 2019 | 43.30 | 43.47 | 42.50 | 42.74 | 68,921 | -1.06(-2.42%) |
Dec 02, 2019 | 44.30 | 44.86 | 43.60 | 43.80 | 101,296 | -0.56(-1.26%) |
Nov 29, 2019 | 44.37 | 44.60 | 44.14 | 44.36 | 75,900 | -0.04(-0.09%) |
Nov 27, 2019 | 44.73 | 44.82 | 44.03 | 44.40 | 98,200 | -0.21(-0.47%) |
Nov 26, 2019 | 43.87 | 44.79 | 43.74 | 44.61 | 126,130 | +0.60(+1.36%) |
Nov 25, 2019 | 42.84 | 44.10 | 42.69 | 44.01 | 116,621 | +1.16(+2.71%) |
Nov 22, 2019 | 42.69 | 43.01 | 42.56 | 42.85 | 97,900 | +0.31(+0.73%) |
Nov 21, 2019 | 42.48 | 42.91 | 42.00 | 42.54 | 97,587 | +0.27(+0.64%) |
Nov 20, 2019 | 42.71 | 43.00 | 41.81 | 42.27 | 138,699 | -0.75(-1.74%) |
Nov 19, 2019 | 42.53 | 43.38 | 42.42 | 43.02 | 164,130 | +0.60(+1.41%) |
Nov 18, 2019 | 42.83 | 42.83 | 42.23 | 42.42 | 165,092 | -0.42(-0.98%) |
Nov 15, 2019 | 42.70 | 43.01 | 42.53 | 42.84 | 171,900 | +0.41(+0.97%) |
Nov 14, 2019 | 41.81 | 42.50 | 41.81 | 42.43 | 118,609 | +0.62(+1.48%) |
Nov 13, 2019 | 42.32 | 42.36 | 41.33 | 41.81 | 210,330 | -1.03(-2.40%) |
Nov 12, 2019 | 41.99 | 43.38 | 41.84 | 42.84 | 117,546 | +0.74(+1.76%) |
Nov 11, 2019 | 41.84 | 42.28 | 41.65 | 42.10 | 65,827 | -0.17(-0.40%) |
Nov 08, 2019 | 41.55 | 42.65 | 41.55 | 42.27 | 124,100 | +0.77(+1.86%) |
Nov 07, 2019 | 41.32 | 41.88 | 40.79 | 41.50 | 126,540 | +0.65(+1.59%) |
Nov 06, 2019 | 41.00 | 41.72 | 39.29 | 40.85 | 143,103 | +0.90(+2.25%) |
Nov 05, 2019 | 39.80 | 40.05 | 38.79 | 39.95 | 154,998 | +0.20(+0.50%) |
Nov 04, 2019 | 39.63 | 39.79 | 39.08 | 39.75 | 125,226 | +0.63(+1.61%) |
Nov 01, 2019 | 38.71 | 39.72 | 38.52 | 39.12 | 90,500 | +0.83(+2.17%) |
Oct 31, 2019 | 38.71 | 38.71 | 37.93 | 38.29 | 60,779 | -0.67(-1.72%) |
Oct 30, 2019 | 38.55 | 38.98 | 38.06 | 38.96 | 66,278 | +0.24(+0.62%) |
Oct 29, 2019 | 38.09 | 38.76 | 37.97 | 38.72 | 127,165 | +0.36(+0.94%) |
Oct 28, 2019 | 38.07 | 38.67 | 37.92 | 38.36 | 95,604 | +0.45(+1.19%) |
Oct 25, 2019 | 37.42 | 38.37 | 37.15 | 37.91 | 71,200 | +0.41(+1.09%) |
Oct 24, 2019 | 38.40 | 38.56 | 37.17 | 37.50 | 42,572 | -0.51(-1.34%) |
Oct 23, 2019 | 38.28 | 38.30 | 37.25 | 38.01 | 115,704 | -0.56(-1.45%) |
Oct 22, 2019 | 37.22 | 38.69 | 36.52 | 38.57 | 136,571 | +1.23(+3.29%) |
Oct 21, 2019 | 37.50 | 38.00 | 36.88 | 37.34 | 102,449 | +0.45(+1.22%) |
Oct 18, 2019 | 37.01 | 37.53 | 36.65 | 36.89 | 65,400 | -0.17(-0.46%) |
Oct 17, 2019 | 36.67 | 37.48 | 36.67 | 37.06 | 76,860 | +0.47(+1.28%) |
Oct 16, 2019 | 37.16 | 37.48 | 36.23 | 36.59 | 87,193 | -0.52(-1.40%) |
Oct 15, 2019 | 37.37 | 38.10 | 36.95 | 37.11 | 126,773 | +0.06(+0.16%) |
Oct 14, 2019 | 37.56 | 38.10 | 37.02 | 37.05 | 66,347 | -0.56(-1.49%) |
Oct 11, 2019 | 37.50 | 38.11 | 37.35 | 37.61 | 169,200 | +0.86(+2.34%) |
Oct 10, 2019 | 36.75 | 37.25 | 36.17 | 36.75 | 82,358 | +0.30(+0.82%) |
Oct 09, 2019 | 36.48 | 36.66 | 35.85 | 36.45 | 84,979 | +0.21(+0.58%) |
Oct 08, 2019 | 36.25 | 36.56 | 35.90 | 36.24 | 134,522 | -0.28(-0.77%) |
Oct 07, 2019 | 35.87 | 36.80 | 35.45 | 36.52 | 91,315 | +0.46(+1.28%) |
Oct 04, 2019 | 35.60 | 36.10 | 35.13 | 36.06 | 99,900 | +0.44(+1.24%) |
Oct 03, 2019 | 35.74 | 36.10 | 35.30 | 35.62 | 104,559 | -0.29(-0.81%) |
Oct 02, 2019 | 36.24 | 36.44 | 35.35 | 35.91 | 126,962 | -0.78(-2.13%) |