Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.38 | 43.11 | 42.33 | 42.97 | 249,000 | +0.34(+0.80%) |
Dec 30, 2019 | 42.75 | 43.00 | 42.20 | 42.63 | 215,217 | -0.12(-0.28%) |
Dec 27, 2019 | 42.89 | 42.89 | 42.25 | 42.75 | 227,300 | +0.11(+0.26%) |
Dec 26, 2019 | 42.52 | 42.77 | 42.43 | 42.64 | 198,555 | +0.13(+0.31%) |
Dec 24, 2019 | 43.03 | 43.04 | 42.25 | 42.51 | 108,400 | -0.46(-1.07%) |
Dec 23, 2019 | 42.58 | 43.56 | 42.33 | 42.97 | 314,983 | +0.48(+1.13%) |
Dec 20, 2019 | 42.14 | 42.72 | 41.70 | 42.49 | 1,083,300 | +0.45(+1.07%) |
Dec 19, 2019 | 41.75 | 42.27 | 41.45 | 42.04 | 496,975 | +0.16(+0.38%) |
Dec 18, 2019 | 41.98 | 42.18 | 41.66 | 41.88 | 245,869 | -0.07(-0.17%) |
Dec 17, 2019 | 41.85 | 42.02 | 41.51 | 41.95 | 343,542 | -0.01(-0.02%) |
Dec 16, 2019 | 42.67 | 43.03 | 41.95 | 41.96 | 241,368 | -0.45(-1.06%) |
Dec 13, 2019 | 41.94 | 42.69 | 41.60 | 42.41 | 393,600 | +0.46(+1.10%) |
Dec 12, 2019 | 41.35 | 42.32 | 41.06 | 41.95 | 257,104 | +0.49(+1.18%) |
Dec 11, 2019 | 41.96 | 42.16 | 41.30 | 41.46 | 275,741 | -0.40(-0.96%) |
Dec 10, 2019 | 42.86 | 43.00 | 41.66 | 41.86 | 453,681 | -1.07(-2.49%) |
Dec 09, 2019 | 43.17 | 43.62 | 42.90 | 42.93 | 269,430 | -0.31(-0.72%) |
Dec 06, 2019 | 42.66 | 43.63 | 42.15 | 43.24 | 286,500 | +0.66(+1.55%) |
Dec 05, 2019 | 42.71 | 43.04 | 42.26 | 42.58 | 344,877 | +0.07(+0.16%) |
Dec 04, 2019 | 42.48 | 42.81 | 42.03 | 42.51 | 502,015 | +0.25(+0.59%) |
Dec 03, 2019 | 41.48 | 42.53 | 41.29 | 42.26 | 365,334 | +0.29(+0.69%) |
Dec 02, 2019 | 43.61 | 43.74 | 41.82 | 41.97 | 560,869 | -1.65(-3.78%) |
Nov 29, 2019 | 43.30 | 43.71 | 43.02 | 43.62 | 103,300 | +0.25(+0.58%) |
Nov 27, 2019 | 43.42 | 43.74 | 43.14 | 43.37 | 218,000 | +0.21(+0.49%) |
Nov 26, 2019 | 42.88 | 43.44 | 42.50 | 43.16 | 252,971 | +0.09(+0.21%) |
Nov 25, 2019 | 42.15 | 43.22 | 42.13 | 43.07 | 318,950 | +0.93(+2.21%) |
Nov 22, 2019 | 42.20 | 42.49 | 41.60 | 42.14 | 263,300 | +0.26(+0.62%) |
Nov 21, 2019 | 42.55 | 42.55 | 41.55 | 41.88 | 539,118 | -0.57(-1.34%) |
Nov 20, 2019 | 42.05 | 42.80 | 41.61 | 42.45 | 606,094 | +0.23(+0.54%) |
Nov 19, 2019 | 43.24 | 43.37 | 42.07 | 42.22 | 726,485 | -0.78(-1.81%) |
Nov 18, 2019 | 43.93 | 43.99 | 42.83 | 43.00 | 304,073 | -1.15(-2.60%) |
Nov 15, 2019 | 44.90 | 44.90 | 43.86 | 44.15 | 359,800 | -0.44(-0.99%) |
Nov 14, 2019 | 44.62 | 45.12 | 44.24 | 44.59 | 223,244 | -0.19(-0.42%) |
Nov 13, 2019 | 45.70 | 45.87 | 44.44 | 44.78 | 289,895 | -1.07(-2.33%) |
Nov 12, 2019 | 45.68 | 45.99 | 45.17 | 45.85 | 199,335 | +0.13(+0.28%) |
Nov 11, 2019 | 45.03 | 46.08 | 44.81 | 45.72 | 226,632 | +0.35(+0.77%) |
Nov 08, 2019 | 47.05 | 47.33 | 45.17 | 45.37 | 419,900 | -2.01(-4.24%) |
Nov 07, 2019 | 46.77 | 48.16 | 46.30 | 47.38 | 514,832 | +1.11(+2.40%) |
Nov 06, 2019 | 51.65 | 51.99 | 45.32 | 46.27 | 1,882,765 | -5.26(-10.21%) |
Nov 05, 2019 | 51.16 | 52.33 | 50.49 | 51.53 | 639,733 | +0.45(+0.88%) |
Nov 04, 2019 | 50.52 | 51.17 | 50.29 | 51.08 | 345,339 | +0.61(+1.21%) |
Nov 01, 2019 | 49.70 | 50.53 | 49.20 | 50.47 | 277,200 | +1.07(+2.17%) |
Oct 31, 2019 | 49.92 | 49.92 | 49.09 | 49.40 | 263,297 | -0.56(-1.12%) |
Oct 30, 2019 | 49.52 | 50.09 | 48.99 | 49.96 | 174,789 | +0.65(+1.32%) |
Oct 29, 2019 | 49.02 | 49.45 | 48.59 | 49.31 | 201,240 | +0.20(+0.41%) |
Oct 28, 2019 | 48.99 | 49.58 | 48.72 | 49.11 | 127,210 | +0.32(+0.66%) |
Oct 25, 2019 | 48.06 | 49.27 | 47.79 | 48.79 | 138,300 | +0.71(+1.48%) |
Oct 24, 2019 | 48.53 | 48.78 | 47.27 | 48.08 | 165,977 | -0.13(-0.27%) |
Oct 23, 2019 | 47.55 | 49.03 | 47.55 | 48.21 | 322,720 | +0.82(+1.73%) |
Oct 22, 2019 | 48.96 | 49.01 | 46.12 | 47.39 | 438,388 | -1.56(-3.19%) |
Oct 21, 2019 | 49.01 | 49.75 | 47.88 | 48.95 | 411,005 | +1.74(+3.69%) |
Oct 18, 2019 | 47.63 | 47.67 | 46.69 | 47.21 | 310,800 | -0.51(-1.07%) |
Oct 17, 2019 | 47.28 | 48.14 | 47.21 | 47.72 | 215,223 | +0.59(+1.25%) |
Oct 16, 2019 | 46.90 | 47.74 | 46.39 | 47.13 | 257,387 | +0.02(+0.04%) |
Oct 15, 2019 | 46.61 | 47.80 | 46.29 | 47.11 | 357,864 | +0.62(+1.33%) |
Oct 14, 2019 | 46.69 | 46.74 | 46.05 | 46.49 | 150,576 | -0.39(-0.83%) |
Oct 11, 2019 | 46.11 | 47.23 | 45.72 | 46.88 | 349,700 | +1.16(+2.54%) |
Oct 10, 2019 | 45.76 | 46.58 | 45.52 | 45.72 | 419,625 | -0.03(-0.07%) |
Oct 09, 2019 | 46.03 | 46.32 | 45.64 | 45.75 | 110,755 | +0.12(+0.26%) |
Oct 08, 2019 | 46.84 | 47.05 | 45.59 | 45.63 | 419,699 | -1.69(-3.57%) |
Oct 07, 2019 | 47.25 | 47.69 | 47.14 | 47.32 | 177,541 | +0.03(+0.06%) |
Oct 04, 2019 | 46.97 | 47.52 | 46.70 | 47.29 | 189,700 | +0.51(+1.09%) |
Oct 03, 2019 | 46.59 | 47.07 | 45.79 | 46.78 | 248,931 | +0.16(+0.34%) |
Oct 02, 2019 | 46.30 | 46.81 | 45.91 | 46.62 | 294,159 | -0.03(-0.06%) |