Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.94 | 46.20 | 45.71 | 45.89 | 997,098 | -0.11(-0.25%) |
Dec 30, 2019 | 46.58 | 46.58 | 45.93 | 46.01 | 1,872,609 | -0.51(-1.09%) |
Dec 27, 2019 | 46.46 | 46.64 | 46.32 | 46.51 | 1,254,036 | +0.11(+0.23%) |
Dec 26, 2019 | 46.49 | 46.52 | 46.16 | 46.41 | 484,243 | +0.16(+0.35%) |
Dec 24, 2019 | 46.11 | 46.51 | 45.89 | 46.25 | 365,111 | +0.06(+0.12%) |
Dec 23, 2019 | 46.54 | 46.62 | 46.03 | 46.19 | 1,227,181 | -0.32(-0.70%) |
Dec 20, 2019 | 46.23 | 46.84 | 45.98 | 46.51 | 2,618,546 | +0.67(+1.46%) |
Dec 19, 2019 | 45.60 | 45.87 | 45.34 | 45.84 | 1,637,459 | +0.42(+0.93%) |
Dec 18, 2019 | 45.45 | 45.62 | 45.05 | 45.42 | 2,284,151 | -0.22(-0.48%) |
Dec 17, 2019 | 45.79 | 45.95 | 45.41 | 45.64 | 2,723,837 | -0.18(-0.40%) |
Dec 16, 2019 | 45.40 | 46.14 | 45.32 | 45.82 | 2,039,641 | +0.63(+1.40%) |
Dec 13, 2019 | 44.72 | 45.33 | 44.50 | 45.19 | 1,792,914 | +0.76(+1.72%) |
Dec 12, 2019 | 43.73 | 44.61 | 43.44 | 44.43 | 2,133,830 | +0.49(+1.11%) |
Dec 11, 2019 | 43.35 | 43.97 | 43.26 | 43.94 | 1,597,981 | +0.77(+1.79%) |
Dec 10, 2019 | 43.25 | 43.48 | 43.00 | 43.17 | 2,998,822 | -0.11(-0.27%) |
Dec 09, 2019 | 42.74 | 43.38 | 42.53 | 43.28 | 2,447,861 | +0.47(+1.09%) |
Dec 06, 2019 | 43.01 | 43.06 | 42.57 | 42.81 | 1,677,418 | +0.06(+0.13%) |
Dec 05, 2019 | 42.41 | 42.86 | 42.13 | 42.76 | 2,252,811 | +0.51(+1.20%) |
Dec 04, 2019 | 42.14 | 42.65 | 42.14 | 42.25 | 1,470,489 | +0.11(+0.25%) |
Dec 03, 2019 | 42.07 | 42.31 | 41.87 | 42.14 | 2,164,749 | -0.33(-0.79%) |
Dec 02, 2019 | 42.70 | 43.00 | 42.00 | 42.48 | 1,880,371 | -0.08(-0.18%) |
Nov 29, 2019 | 41.92 | 42.59 | 41.53 | 42.56 | 1,393,594 | +0.40(+0.95%) |
Nov 27, 2019 | 42.34 | 42.42 | 41.70 | 42.15 | 1,353,421 | -0.37(-0.88%) |
Nov 26, 2019 | 41.83 | 42.78 | 41.70 | 42.53 | 4,637,227 | +0.90(+2.16%) |
Nov 25, 2019 | 40.60 | 41.80 | 40.53 | 41.63 | 2,802,892 | +1.33(+3.30%) |
Nov 22, 2019 | 40.75 | 40.75 | 40.16 | 40.30 | 1,847,537 | +0.13(+0.33%) |
Nov 21, 2019 | 40.29 | 40.45 | 39.80 | 40.17 | 1,324,716 | -0.30(-0.73%) |
Nov 20, 2019 | 41.00 | 41.02 | 39.90 | 40.46 | 2,151,537 | -0.78(-1.90%) |
Nov 19, 2019 | 40.80 | 41.30 | 40.51 | 41.24 | 1,980,213 | +0.54(+1.33%) |
Nov 18, 2019 | 40.90 | 40.98 | 40.32 | 40.70 | 1,667,298 | -0.09(-0.21%) |
Nov 15, 2019 | 40.65 | 41.44 | 40.49 | 40.79 | 1,837,361 | +0.33(+0.82%) |
Nov 14, 2019 | 40.51 | 40.68 | 40.00 | 40.45 | 3,109,918 | -0.21(-0.52%) |
Nov 13, 2019 | 40.51 | 40.73 | 40.42 | 40.66 | 1,387,257 | -0.14(-0.35%) |
Nov 12, 2019 | 41.59 | 41.80 | 40.67 | 40.80 | 2,737,984 | -0.78(-1.88%) |
Nov 11, 2019 | 41.35 | 41.65 | 41.01 | 41.59 | 1,304,331 | -0.21(-0.50%) |
Nov 08, 2019 | 41.66 | 41.84 | 41.20 | 41.80 | 2,621,069 | +0.31(+0.76%) |
Nov 07, 2019 | 41.10 | 41.72 | 40.97 | 41.48 | 3,472,521 | +0.84(+2.06%) |
Nov 06, 2019 | 40.81 | 40.99 | 40.04 | 40.64 | 2,998,205 | -0.10(-0.23%) |
Nov 05, 2019 | 40.27 | 40.81 | 39.85 | 40.74 | 3,156,932 | +0.65(+1.62%) |
Nov 04, 2019 | 39.98 | 40.38 | 39.84 | 40.09 | 3,343,624 | +0.59(+1.50%) |
Nov 01, 2019 | 40.81 | 40.91 | 39.30 | 39.50 | 3,961,557 | -1.01(-2.49%) |
Oct 31, 2019 | 41.60 | 41.70 | 39.46 | 40.51 | 3,631,432 | -1.45(-3.45%) |
Oct 30, 2019 | 41.00 | 42.69 | 40.61 | 41.96 | 4,627,138 | -0.18(-0.43%) |
Oct 29, 2019 | 41.36 | 42.30 | 41.18 | 42.14 | 2,423,990 | +0.67(+1.61%) |
Oct 28, 2019 | 42.37 | 42.80 | 41.34 | 41.47 | 1,931,689 | -0.06(-0.14%) |
Oct 25, 2019 | 41.03 | 42.05 | 40.87 | 41.53 | 1,392,525 | +0.41(+1.00%) |
Oct 24, 2019 | 41.00 | 41.68 | 40.71 | 41.12 | 1,437,546 | +0.36(+0.89%) |
Oct 23, 2019 | 41.16 | 41.34 | 40.65 | 40.76 | 1,736,030 | -0.60(-1.45%) |
Oct 22, 2019 | 42.02 | 42.11 | 41.27 | 41.36 | 1,000,844 | -0.61(-1.45%) |
Oct 21, 2019 | 42.03 | 42.39 | 41.78 | 41.97 | 1,137,621 | +0.20(+0.48%) |
Oct 18, 2019 | 41.96 | 42.29 | 41.44 | 41.77 | 796,927 | -0.24(-0.57%) |
Oct 17, 2019 | 41.93 | 42.54 | 41.86 | 42.01 | 924,441 | +0.23(+0.55%) |
Oct 16, 2019 | 42.08 | 42.46 | 41.71 | 41.78 | 1,752,422 | -0.45(-1.06%) |
Oct 15, 2019 | 41.32 | 42.87 | 41.18 | 42.23 | 1,868,171 | +1.05(+2.55%) |
Oct 14, 2019 | 42.16 | 42.25 | 41.07 | 41.18 | 1,359,471 | -1.23(-2.90%) |
Oct 11, 2019 | 41.85 | 42.89 | 41.57 | 42.41 | 1,206,932 | +1.41(+3.44%) |
Oct 10, 2019 | 40.64 | 41.56 | 40.27 | 41.00 | 1,599,736 | +0.25(+0.61%) |
Oct 09, 2019 | 40.91 | 41.10 | 40.41 | 40.75 | 1,432,310 | +0.23(+0.56%) |
Oct 08, 2019 | 41.35 | 41.57 | 40.49 | 40.52 | 1,239,072 | -1.03(-2.48%) |
Oct 07, 2019 | 41.62 | 41.81 | 41.14 | 41.55 | 1,327,409 | -0.22(-0.52%) |
Oct 04, 2019 | 41.89 | 42.31 | 41.59 | 41.77 | 1,105,270 | -0.11(-0.27%) |
Oct 03, 2019 | 41.26 | 41.96 | 41.22 | 41.88 | 1,343,269 | +0.56(+1.36%) |
Oct 02, 2019 | 41.84 | 42.00 | 41.13 | 41.32 | 1,344,936 | -0.78(-1.86%) |