Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.55 | 40.95 | 40.53 | 40.68 | 343,385 | +0.05(+0.12%) |
Dec 30, 2019 | 40.30 | 40.70 | 39.82 | 40.63 | 529,117 | -0.03(-0.07%) |
Dec 27, 2019 | 40.79 | 40.86 | 40.20 | 40.66 | 584,697 | -0.09(-0.22%) |
Dec 26, 2019 | 41.91 | 41.94 | 40.34 | 40.75 | 676,935 | -1.25(-2.98%) |
Dec 24, 2019 | 41.76 | 42.00 | 41.34 | 42.00 | 257,078 | +0.32(+0.77%) |
Dec 23, 2019 | 42.81 | 42.81 | 41.47 | 41.68 | 935,659 | -1.17(-2.74%) |
Dec 20, 2019 | 42.28 | 42.85 | 41.24 | 42.85 | 2,922,568 | +0.88(+2.09%) |
Dec 19, 2019 | 43.76 | 44.20 | 41.23 | 41.97 | 3,982,448 | -6.61(-13.61%) |
Dec 18, 2019 | 47.09 | 48.71 | 46.40 | 48.58 | 1,294,472 | +2.23(+4.80%) |
Dec 17, 2019 | 46.28 | 46.60 | 45.61 | 46.36 | 658,982 | +0.21(+0.44%) |
Dec 16, 2019 | 45.57 | 46.66 | 45.57 | 46.15 | 649,443 | +0.86(+1.90%) |
Dec 13, 2019 | 46.45 | 46.45 | 45.15 | 45.29 | 593,912 | -1.36(-2.91%) |
Dec 12, 2019 | 46.38 | 46.91 | 46.15 | 46.65 | 289,408 | +0.21(+0.44%) |
Dec 11, 2019 | 46.24 | 46.49 | 46.03 | 46.44 | 267,931 | +0.12(+0.25%) |
Dec 10, 2019 | 46.15 | 46.67 | 45.92 | 46.33 | 334,245 | +0.21(+0.47%) |
Dec 09, 2019 | 46.34 | 46.46 | 45.68 | 46.11 | 403,987 | -0.38(-0.82%) |
Dec 06, 2019 | 46.31 | 46.87 | 46.31 | 46.49 | 445,255 | +0.44(+0.97%) |
Dec 05, 2019 | 46.24 | 46.55 | 45.90 | 46.05 | 326,150 | -0.08(-0.18%) |
Dec 04, 2019 | 46.06 | 46.46 | 46.06 | 46.13 | 415,060 | +0.29(+0.64%) |
Dec 03, 2019 | 46.02 | 46.54 | 45.76 | 45.84 | 258,317 | -0.67(-1.45%) |
Dec 02, 2019 | 46.69 | 46.87 | 46.21 | 46.51 | 379,004 | -0.16(-0.33%) |
Nov 29, 2019 | 47.46 | 47.52 | 46.64 | 46.67 | 190,735 | -0.75(-1.59%) |
Nov 27, 2019 | 47.68 | 47.85 | 47.27 | 47.42 | 168,314 | -0.19(-0.39%) |
Nov 26, 2019 | 47.07 | 47.77 | 46.93 | 47.61 | 357,081 | +0.59(+1.26%) |
Nov 25, 2019 | 46.70 | 47.57 | 46.64 | 47.01 | 250,712 | +0.50(+1.07%) |
Nov 22, 2019 | 46.26 | 46.78 | 46.23 | 46.52 | 251,297 | +0.60(+1.31%) |
Nov 21, 2019 | 47.06 | 47.07 | 45.71 | 45.91 | 272,712 | -0.96(-2.05%) |
Nov 20, 2019 | 47.18 | 47.81 | 46.65 | 46.88 | 348,647 | -0.46(-0.97%) |
Nov 19, 2019 | 47.85 | 47.90 | 47.26 | 47.33 | 278,398 | -0.37(-0.77%) |
Nov 18, 2019 | 47.37 | 47.79 | 47.30 | 47.70 | 226,406 | +0.24(+0.51%) |
Nov 15, 2019 | 47.66 | 47.72 | 47.38 | 47.46 | 302,708 | +0.05(+0.10%) |
Nov 14, 2019 | 46.99 | 47.42 | 46.76 | 47.41 | 343,062 | +0.35(+0.74%) |
Nov 13, 2019 | 46.57 | 47.08 | 46.24 | 47.06 | 325,839 | +0.35(+0.75%) |
Nov 12, 2019 | 46.32 | 46.78 | 46.11 | 46.71 | 327,774 | +0.44(+0.95%) |
Nov 11, 2019 | 46.27 | 46.35 | 45.91 | 46.27 | 208,300 | -0.18(-0.40%) |
Nov 08, 2019 | 46.18 | 46.58 | 46.02 | 46.46 | 249,549 | +0.18(+0.40%) |
Nov 07, 2019 | 45.93 | 46.51 | 45.71 | 46.27 | 332,880 | +0.77(+1.69%) |
Nov 06, 2019 | 45.75 | 45.89 | 45.28 | 45.51 | 325,447 | -0.43(-0.93%) |
Nov 05, 2019 | 46.24 | 46.52 | 45.88 | 45.93 | 281,260 | -0.17(-0.38%) |
Nov 04, 2019 | 45.43 | 46.18 | 45.31 | 46.11 | 312,577 | +1.03(+2.29%) |
Nov 01, 2019 | 45.34 | 45.67 | 44.98 | 45.08 | 499,098 | -0.15(-0.32%) |
Oct 31, 2019 | 46.11 | 46.30 | 44.90 | 45.22 | 481,965 | -0.94(-2.04%) |
Oct 30, 2019 | 46.22 | 46.28 | 45.28 | 46.17 | 519,668 | +0.07(+0.15%) |
Oct 29, 2019 | 44.84 | 46.44 | 44.84 | 46.10 | 399,233 | +1.37(+3.07%) |
Oct 28, 2019 | 44.38 | 44.97 | 44.38 | 44.73 | 308,567 | +0.33(+0.74%) |
Oct 25, 2019 | 44.63 | 45.42 | 44.38 | 44.40 | 251,502 | -0.44(-0.98%) |
Oct 24, 2019 | 44.79 | 44.96 | 43.47 | 44.83 | 318,623 | +0.42(+0.94%) |
Oct 23, 2019 | 45.89 | 45.92 | 44.40 | 44.42 | 539,149 | -1.43(-3.13%) |
Oct 22, 2019 | 45.27 | 46.04 | 44.99 | 45.85 | 355,755 | +0.67(+1.47%) |
Oct 21, 2019 | 44.90 | 45.51 | 44.88 | 45.18 | 317,284 | +0.70(+1.56%) |
Oct 18, 2019 | 44.25 | 44.80 | 44.25 | 44.49 | 313,607 | +0.07(+0.16%) |
Oct 17, 2019 | 44.19 | 44.55 | 44.09 | 44.42 | 313,615 | +0.53(+1.22%) |
Oct 16, 2019 | 43.48 | 44.22 | 43.48 | 43.88 | 343,449 | +0.27(+0.62%) |
Oct 15, 2019 | 43.30 | 43.64 | 42.86 | 43.61 | 226,878 | +0.24(+0.55%) |
Oct 14, 2019 | 43.27 | 43.47 | 42.95 | 43.37 | 235,504 | -0.07(-0.17%) |
Oct 11, 2019 | 43.48 | 44.25 | 43.38 | 43.44 | 302,399 | +0.33(+0.77%) |
Oct 10, 2019 | 42.83 | 43.31 | 42.83 | 43.11 | 253,738 | +0.27(+0.64%) |
Oct 09, 2019 | 42.61 | 43.07 | 42.50 | 42.84 | 294,105 | +0.44(+1.03%) |
Oct 08, 2019 | 43.05 | 43.50 | 42.25 | 42.40 | 374,021 | -1.01(-2.33%) |
Oct 07, 2019 | 43.18 | 44.08 | 43.06 | 43.41 | 676,456 | -1.24(-2.77%) |
Oct 04, 2019 | 44.18 | 44.78 | 44.18 | 44.65 | 455,399 | +0.49(+1.10%) |
Oct 03, 2019 | 43.64 | 44.19 | 43.36 | 44.16 | 479,300 | +0.35(+0.80%) |
Oct 02, 2019 | 43.59 | 44.11 | 43.31 | 43.81 | 700,738 | -0.09(-0.20%) |