Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.62 | 42.31 | 41.55 | 41.91 | 2,901,033 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.06 | 41.14 | 41.64 | 2,273,545 | -0.26(-0.63%) |
Dec 27, 2019 | 42.20 | 42.44 | 41.71 | 41.90 | 2,504,123 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.51 | 42.11 | 2,862,772 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.11 | 41.56 | 41.78 | 1,062,723 | +0.02(+0.04%) |
Dec 23, 2019 | 41.94 | 41.99 | 41.13 | 41.76 | 2,554,969 | +0.16(+0.40%) |
Dec 20, 2019 | 41.74 | 42.24 | 41.26 | 41.60 | 6,520,032 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.79 | 41.07 | 41.52 | 3,167,870 | -0.31(-0.75%) |
Dec 18, 2019 | 41.89 | 42.40 | 41.63 | 41.84 | 3,845,867 | +0.33(+0.79%) |
Dec 17, 2019 | 40.88 | 41.74 | 40.24 | 41.51 | 4,093,028 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.24 | 40.08 | 40.96 | 4,498,202 | +1.24(+3.13%) |
Dec 13, 2019 | 40.45 | 40.75 | 39.71 | 39.72 | 3,474,943 | -0.69(-1.71%) |
Dec 12, 2019 | 39.37 | 40.47 | 39.21 | 40.41 | 4,728,987 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.24 | 3,939,531 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.52 | 38.93 | 39.52 | 3,928,470 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.64 | 38.24 | 39.52 | 5,738,861 | +1.27(+3.31%) |
Dec 06, 2019 | 38.53 | 38.96 | 38.12 | 38.25 | 4,665,911 | +0.06(+0.15%) |
Dec 05, 2019 | 37.66 | 38.34 | 37.66 | 38.20 | 4,173,659 | +0.67(+1.79%) |
Dec 04, 2019 | 37.47 | 38.09 | 37.38 | 37.52 | 4,379,136 | +0.25(+0.67%) |
Dec 03, 2019 | 37.59 | 37.64 | 36.94 | 37.27 | 4,892,042 | -0.71(-1.88%) |
Dec 02, 2019 | 38.32 | 38.42 | 37.68 | 37.98 | 5,265,531 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.09 | 38.14 | 4,067,110 | -1.06(-2.71%) |
Nov 27, 2019 | 39.10 | 39.40 | 38.80 | 39.20 | 3,963,941 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.74 | 38.79 | 38.99 | 4,845,341 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.57 | 38.14 | 39.27 | 7,113,342 | +1.14(+2.98%) |
Nov 22, 2019 | 38.46 | 38.79 | 37.85 | 38.13 | 5,430,990 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.89 | 37.83 | 38.20 | 6,033,952 | -0.11(-0.28%) |
Nov 20, 2019 | 37.59 | 38.83 | 37.37 | 38.31 | 9,976,990 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.14 | 38.15 | 33,398,624 | -9.23(-19.49%) |
Nov 18, 2019 | 48.06 | 48.06 | 46.45 | 47.38 | 7,507,314 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.40 | 47.93 | 4,423,827 | +1.24(+2.66%) |
Nov 14, 2019 | 46.27 | 47.46 | 46.24 | 46.69 | 5,120,420 | +0.70(+1.52%) |
Nov 13, 2019 | 45.53 | 46.23 | 45.31 | 45.99 | 2,709,438 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.28 | 44.90 | 45.80 | 4,987,600 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,254 | -0.02(-0.05%) |
Nov 08, 2019 | 45.84 | 46.49 | 45.30 | 46.28 | 4,859,923 | +0.24(+0.53%) |
Nov 07, 2019 | 45.19 | 46.58 | 44.99 | 46.03 | 6,093,993 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.60 | 43.64 | 44.13 | 3,936,078 | -0.74(-1.65%) |
Nov 05, 2019 | 44.22 | 45.38 | 44.18 | 44.86 | 3,600,081 | +0.98(+2.24%) |
Nov 04, 2019 | 43.04 | 44.19 | 42.93 | 43.88 | 5,963,910 | +1.62(+3.84%) |
Nov 01, 2019 | 42.09 | 42.70 | 41.98 | 42.26 | 3,828,724 | +0.67(+1.62%) |
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.59 | 3,809,956 | -0.29(-0.70%) |
Oct 30, 2019 | 43.72 | 43.92 | 41.50 | 41.88 | 4,466,177 | -1.86(-4.25%) |
Oct 29, 2019 | 43.39 | 44.17 | 43.05 | 43.74 | 2,986,123 | +0.16(+0.37%) |
Oct 28, 2019 | 44.04 | 44.27 | 43.57 | 43.57 | 2,612,929 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.87 | 42.12 | 43.78 | 2,880,233 | +1.33(+3.13%) |
Oct 24, 2019 | 43.25 | 43.25 | 41.92 | 42.45 | 2,026,329 | -0.76(-1.76%) |
Oct 23, 2019 | 42.54 | 43.40 | 42.21 | 43.21 | 3,156,017 | +0.26(+0.60%) |
Oct 22, 2019 | 41.71 | 43.00 | 41.54 | 42.95 | 2,844,566 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,749,974 | +0.51(+1.25%) |
Oct 18, 2019 | 40.47 | 41.68 | 40.40 | 41.05 | 3,276,393 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.16 | 41.42 | 3,158,610 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,177 | -0.35(-0.84%) |
Oct 15, 2019 | 41.33 | 42.25 | 41.01 | 41.74 | 2,742,999 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.78 | 41.16 | 2,866,192 | -0.59(-1.42%) |
Oct 11, 2019 | 41.80 | 42.29 | 41.09 | 41.75 | 3,806,783 | +0.54(+1.30%) |
Oct 10, 2019 | 40.16 | 41.53 | 40.06 | 41.21 | 5,479,446 | +1.13(+2.81%) |
Oct 09, 2019 | 39.52 | 40.71 | 39.42 | 40.09 | 3,732,483 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.89 | 39.27 | 3,605,033 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.70 | 38.09 | 39.23 | 4,551,348 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.32 | 37.60 | 38.28 | 3,073,875 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,980,684 | +0.32(+0.84%) |
Oct 02, 2019 | 39.44 | 39.49 | 37.17 | 37.47 | 6,597,888 | -2.29(-5.76%) |