Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.90 | 43.10 | 42.89 | 43.06 | 310,904 | +0.12(+0.27%) |
Dec 30, 2019 | 43.06 | 43.29 | 42.94 | 42.94 | 96,885 | -0.27(-0.62%) |
Dec 27, 2019 | 43.28 | 43.32 | 43.20 | 43.21 | 211,646 | +0.08(+0.19%) |
Dec 26, 2019 | 43.01 | 43.15 | 43.00 | 43.13 | 383,124 | +0.12(+0.27%) |
Dec 24, 2019 | 42.95 | 43.01 | 42.85 | 43.01 | 509,753 | +0.07(+0.17%) |
Dec 23, 2019 | 43.15 | 43.15 | 42.87 | 42.94 | 441,203 | -0.17(-0.40%) |
Dec 20, 2019 | 42.88 | 43.11 | 42.76 | 43.11 | 390,243 | +0.27(+0.63%) |
Dec 19, 2019 | 42.77 | 42.84 | 42.69 | 42.84 | 152,675 | +0.01(+0.02%) |
Dec 18, 2019 | 42.75 | 42.85 | 42.70 | 42.83 | 256,594 | +0.04(+0.08%) |
Dec 17, 2019 | 42.72 | 42.86 | 42.64 | 42.79 | 598,614 | +0.18(+0.42%) |
Dec 16, 2019 | 42.44 | 42.61 | 42.36 | 42.61 | 307,502 | +0.43(+1.03%) |
Dec 13, 2019 | 42.06 | 42.19 | 41.94 | 42.18 | 188,583 | +0.25(+0.59%) |
Dec 12, 2019 | 41.87 | 42.10 | 41.83 | 41.94 | 197,847 | +0.04(+0.08%) |
Dec 11, 2019 | 41.71 | 41.95 | 41.55 | 41.90 | 274,989 | +0.40(+0.96%) |
Dec 10, 2019 | 41.40 | 41.63 | 41.37 | 41.50 | 392,936 | +0.16(+0.38%) |
Dec 09, 2019 | 41.36 | 41.51 | 41.27 | 41.34 | 160,619 | -0.12(-0.30%) |
Dec 06, 2019 | 41.41 | 41.50 | 41.41 | 41.47 | 208,720 | +0.22(+0.54%) |
Dec 05, 2019 | 41.17 | 41.29 | 41.12 | 41.25 | 179,881 | -0.02(-0.04%) |
Dec 04, 2019 | 41.06 | 41.26 | 41.03 | 41.26 | 1,545,519 | +0.24(+0.58%) |
Dec 03, 2019 | 40.81 | 41.02 | 40.70 | 41.02 | 226,045 | +0.04(+0.11%) |
Dec 02, 2019 | 41.29 | 41.29 | 40.97 | 40.98 | 271,328 | -0.40(-0.96%) |
Nov 29, 2019 | 41.52 | 41.53 | 41.33 | 41.38 | 118,670 | -0.30(-0.72%) |
Nov 27, 2019 | 41.63 | 41.68 | 41.49 | 41.68 | 190,846 | +0.11(+0.28%) |
Nov 26, 2019 | 41.63 | 41.69 | 41.53 | 41.56 | 264,931 | +0.11(+0.26%) |
Nov 25, 2019 | 41.55 | 41.59 | 41.46 | 41.46 | 161,254 | +0.00(+0.00%) |
Nov 22, 2019 | 41.53 | 41.71 | 41.38 | 41.46 | 339,722 | +0.00(+0.00%) |
Nov 21, 2019 | 41.55 | 41.59 | 41.38 | 41.46 | 202,711 | -0.18(-0.42%) |
Nov 20, 2019 | 41.48 | 41.67 | 41.47 | 41.63 | 410,544 | -0.02(-0.04%) |
Nov 19, 2019 | 41.85 | 41.85 | 41.63 | 41.65 | 322,975 | -0.03(-0.06%) |
Nov 18, 2019 | 41.64 | 41.81 | 41.64 | 41.68 | 211,747 | +0.06(+0.15%) |
Nov 15, 2019 | 41.42 | 41.63 | 41.25 | 41.62 | 102,380 | +0.34(+0.84%) |
Nov 14, 2019 | 41.19 | 41.32 | 41.19 | 41.27 | 107,371 | -0.07(-0.17%) |
Nov 13, 2019 | 41.00 | 41.34 | 41.00 | 41.34 | 283,791 | +0.27(+0.67%) |
Nov 12, 2019 | 41.11 | 41.25 | 41.07 | 41.07 | 314,673 | -0.04(-0.09%) |
Nov 11, 2019 | 41.11 | 41.30 | 41.09 | 41.10 | 168,117 | -0.15(-0.36%) |
Nov 08, 2019 | 41.08 | 41.25 | 41.08 | 41.25 | 120,480 | -0.01(-0.02%) |
Nov 07, 2019 | 41.51 | 41.54 | 41.16 | 41.26 | 119,033 | -0.14(-0.34%) |
Nov 06, 2019 | 41.50 | 41.64 | 41.40 | 41.40 | 249,822 | -0.20(-0.49%) |
Nov 05, 2019 | 41.78 | 41.78 | 41.46 | 41.61 | 125,050 | -0.31(-0.74%) |
Nov 04, 2019 | 42.17 | 42.24 | 41.80 | 41.92 | 299,347 | -0.19(-0.44%) |
Nov 01, 2019 | 41.92 | 42.10 | 41.84 | 42.10 | 144,690 | +0.41(+0.98%) |
Oct 31, 2019 | 41.49 | 41.70 | 41.45 | 41.70 | 337,435 | +0.27(+0.66%) |
Oct 30, 2019 | 41.26 | 41.58 | 41.23 | 41.42 | 205,728 | +0.07(+0.17%) |
Oct 29, 2019 | 41.30 | 41.43 | 41.29 | 41.35 | 1,300,833 | -0.10(-0.23%) |
Oct 28, 2019 | 41.56 | 41.63 | 41.45 | 41.45 | 81,361 | -0.13(-0.32%) |
Oct 25, 2019 | 41.56 | 41.63 | 41.47 | 41.58 | 100,570 | -0.19(-0.44%) |
Oct 24, 2019 | 41.69 | 41.77 | 41.62 | 41.77 | 283,913 | +0.22(+0.53%) |
Oct 23, 2019 | 41.51 | 41.64 | 41.51 | 41.55 | 234,831 | -0.04(-0.11%) |
Oct 22, 2019 | 41.57 | 41.72 | 41.48 | 41.59 | 223,501 | +0.09(+0.21%) |
Oct 21, 2019 | 41.48 | 41.50 | 41.37 | 41.50 | 247,723 | +0.10(+0.23%) |
Oct 18, 2019 | 41.21 | 41.44 | 41.15 | 41.40 | 642,677 | +0.08(+0.19%) |
Oct 17, 2019 | 41.29 | 41.41 | 41.22 | 41.33 | 252,307 | +0.20(+0.49%) |
Oct 16, 2019 | 41.10 | 41.20 | 41.04 | 41.12 | 184,756 | -0.08(-0.19%) |
Oct 15, 2019 | 41.09 | 41.30 | 40.95 | 41.20 | 180,966 | +0.18(+0.43%) |
Oct 14, 2019 | 41.14 | 41.20 | 40.91 | 41.02 | 69,732 | -0.27(-0.66%) |
Oct 11, 2019 | 41.29 | 41.39 | 41.15 | 41.30 | 119,915 | +0.27(+0.65%) |
Oct 10, 2019 | 40.81 | 41.03 | 40.69 | 41.03 | 304,392 | +0.11(+0.26%) |
Oct 09, 2019 | 40.88 | 40.96 | 40.70 | 40.93 | 412,414 | +0.50(+1.25%) |
Oct 08, 2019 | 40.66 | 40.66 | 40.41 | 40.42 | 445,066 | -0.40(-0.97%) |
Oct 07, 2019 | 40.87 | 40.95 | 40.79 | 40.82 | 515,117 | -0.11(-0.28%) |
Oct 04, 2019 | 40.57 | 40.99 | 40.53 | 40.94 | 155,437 | +0.32(+0.78%) |
Oct 03, 2019 | 40.34 | 40.62 | 40.11 | 40.62 | 165,562 | +0.23(+0.57%) |
Oct 02, 2019 | 40.61 | 40.65 | 40.25 | 40.39 | 185,545 | -0.53(-1.30%) |