Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.46 | 46.69 | 46.40 | 46.66 | 1,363,145 | +0.10(+0.21%) |
Dec 30, 2019 | 46.89 | 46.90 | 46.43 | 46.57 | 2,564,203 | -0.30(-0.65%) |
Dec 27, 2019 | 47.02 | 47.06 | 46.78 | 46.87 | 1,355,676 | +0.00(+0.00%) |
Dec 26, 2019 | 46.60 | 46.88 | 46.55 | 46.87 | 1,078,279 | +0.36(+0.77%) |
Dec 24, 2019 | 46.55 | 46.59 | 46.44 | 46.51 | 819,962 | +0.01(+0.03%) |
Dec 23, 2019 | 46.56 | 46.58 | 46.48 | 46.50 | 2,385,862 | +0.03(+0.07%) |
Dec 20, 2019 | 46.40 | 46.51 | 46.33 | 46.46 | 2,059,864 | +0.25(+0.54%) |
Dec 19, 2019 | 45.96 | 46.21 | 45.96 | 46.21 | 1,063,311 | +0.27(+0.60%) |
Dec 18, 2019 | 45.99 | 46.05 | 45.94 | 45.94 | 1,623,712 | +0.04(+0.08%) |
Dec 17, 2019 | 46.03 | 46.03 | 45.89 | 45.90 | 1,274,431 | -0.03(-0.07%) |
Dec 16, 2019 | 45.89 | 46.00 | 45.88 | 45.94 | 1,203,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.36 | 45.63 | 45.32 | 45.52 | 1,749,670 | +0.11(+0.25%) |
Dec 12, 2019 | 45.17 | 45.59 | 45.11 | 45.41 | 2,270,610 | +0.26(+0.58%) |
Dec 11, 2019 | 45.10 | 45.19 | 45.01 | 45.15 | 1,385,316 | +0.15(+0.32%) |
Dec 10, 2019 | 45.07 | 45.17 | 44.93 | 45.01 | 2,988,665 | -0.08(-0.17%) |
Dec 09, 2019 | 45.17 | 45.30 | 45.08 | 45.08 | 1,082,635 | -0.13(-0.28%) |
Dec 06, 2019 | 45.15 | 45.28 | 45.11 | 45.21 | 1,245,158 | +0.34(+0.77%) |
Dec 05, 2019 | 44.93 | 44.93 | 44.67 | 44.87 | 1,761,476 | +0.04(+0.09%) |
Dec 04, 2019 | 44.79 | 44.92 | 44.72 | 44.83 | 1,964,834 | +0.21(+0.47%) |
Dec 03, 2019 | 44.40 | 44.63 | 44.24 | 44.62 | 2,558,064 | -0.17(-0.39%) |
Dec 02, 2019 | 45.28 | 45.28 | 44.66 | 44.79 | 2,152,395 | -0.44(-0.97%) |
Nov 29, 2019 | 45.35 | 45.39 | 45.23 | 45.23 | 550,147 | -0.18(-0.40%) |
Nov 27, 2019 | 45.27 | 45.42 | 45.23 | 45.42 | 713,433 | +0.24(+0.52%) |
Nov 26, 2019 | 45.02 | 45.23 | 45.01 | 45.18 | 998,082 | +0.20(+0.44%) |
Nov 25, 2019 | 44.78 | 44.99 | 44.74 | 44.98 | 1,082,974 | +0.34(+0.77%) |
Nov 22, 2019 | 44.67 | 44.69 | 44.46 | 44.64 | 1,431,472 | +0.06(+0.14%) |
Nov 21, 2019 | 44.68 | 44.69 | 44.46 | 44.58 | 1,424,777 | -0.09(-0.21%) |
Nov 20, 2019 | 44.75 | 44.87 | 44.44 | 44.67 | 2,108,065 | -0.14(-0.31%) |
Nov 19, 2019 | 44.83 | 44.89 | 44.70 | 44.81 | 1,078,042 | +0.12(+0.27%) |
Nov 18, 2019 | 44.65 | 44.74 | 44.57 | 44.69 | 2,936,983 | -0.00(-0.01%) |
Nov 15, 2019 | 44.58 | 44.69 | 44.48 | 44.69 | 1,171,889 | +0.34(+0.76%) |
Nov 14, 2019 | 44.19 | 44.37 | 44.12 | 44.35 | 1,080,169 | +0.09(+0.20%) |
Nov 13, 2019 | 44.09 | 44.31 | 44.08 | 44.26 | 1,477,468 | +0.05(+0.12%) |
Nov 12, 2019 | 44.15 | 44.36 | 44.10 | 44.21 | 1,301,718 | +0.11(+0.25%) |
Nov 11, 2019 | 43.96 | 44.11 | 43.93 | 44.10 | 797,060 | -0.05(-0.11%) |
Nov 08, 2019 | 44.00 | 44.15 | 43.93 | 44.15 | 1,094,852 | +0.12(+0.28%) |
Nov 07, 2019 | 44.11 | 44.23 | 43.96 | 44.02 | 1,659,795 | +0.09(+0.21%) |
Nov 06, 2019 | 43.92 | 43.98 | 43.79 | 43.93 | 2,975,397 | +0.00(+0.01%) |
Nov 05, 2019 | 44.12 | 44.12 | 43.84 | 43.93 | 1,479,469 | -0.11(-0.26%) |
Nov 04, 2019 | 44.21 | 44.24 | 44.00 | 44.05 | 2,565,663 | +0.04(+0.09%) |
Nov 01, 2019 | 43.97 | 44.07 | 43.86 | 44.00 | 1,948,125 | +0.27(+0.61%) |
Oct 31, 2019 | 43.90 | 43.90 | 43.59 | 43.74 | 1,559,944 | -0.14(-0.33%) |
Oct 30, 2019 | 43.68 | 43.93 | 43.52 | 43.88 | 1,796,281 | +0.24(+0.56%) |
Oct 29, 2019 | 43.63 | 43.78 | 43.58 | 43.64 | 2,510,841 | -0.01(-0.03%) |
Oct 28, 2019 | 43.53 | 43.68 | 43.53 | 43.65 | 1,377,826 | +0.31(+0.72%) |
Oct 25, 2019 | 43.05 | 43.44 | 43.03 | 43.34 | 1,193,661 | +0.13(+0.31%) |
Oct 24, 2019 | 43.19 | 43.27 | 43.04 | 43.20 | 1,522,464 | +0.20(+0.46%) |
Oct 23, 2019 | 42.84 | 43.02 | 42.82 | 43.01 | 1,092,846 | +0.12(+0.28%) |
Oct 22, 2019 | 43.34 | 43.38 | 42.86 | 42.88 | 2,072,339 | -0.36(-0.83%) |
Oct 21, 2019 | 43.20 | 43.27 | 43.04 | 43.24 | 1,099,152 | +0.23(+0.54%) |
Oct 18, 2019 | 43.27 | 43.36 | 42.87 | 43.01 | 1,420,586 | -0.32(-0.74%) |
Oct 17, 2019 | 43.45 | 43.51 | 43.28 | 43.33 | 1,530,548 | +0.10(+0.23%) |
Oct 16, 2019 | 43.21 | 43.31 | 43.09 | 43.23 | 1,214,804 | -0.07(-0.17%) |
Oct 15, 2019 | 43.04 | 43.40 | 43.04 | 43.31 | 2,244,271 | +0.41(+0.96%) |
Oct 14, 2019 | 42.88 | 43.00 | 42.86 | 42.89 | 1,523,573 | -0.00(-0.01%) |
Oct 11, 2019 | 42.99 | 43.29 | 42.90 | 42.90 | 2,808,515 | +0.35(+0.82%) |
Oct 10, 2019 | 42.30 | 42.70 | 42.30 | 42.55 | 1,486,549 | +0.20(+0.47%) |
Oct 09, 2019 | 42.24 | 42.49 | 42.16 | 42.35 | 1,804,224 | +0.44(+1.05%) |
Oct 08, 2019 | 42.31 | 42.40 | 41.91 | 41.91 | 1,874,286 | -0.69(-1.61%) |
Oct 07, 2019 | 42.64 | 42.87 | 42.53 | 42.60 | 1,372,986 | -0.17(-0.41%) |
Oct 04, 2019 | 42.31 | 42.81 | 42.29 | 42.77 | 2,497,016 | +0.57(+1.35%) |
Oct 03, 2019 | 41.75 | 42.21 | 41.38 | 42.20 | 3,081,366 | +0.43(+1.04%) |
Oct 02, 2019 | 42.26 | 42.26 | 41.57 | 41.77 | 2,481,148 | -0.76(-1.79%) |