Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.59 | 47.29 | 46.07 | 46.91 | 230,500 | -0.05(-0.11%) |
Dec 30, 2019 | 46.90 | 47.94 | 46.90 | 46.96 | 140,261 | +0.38(+0.82%) |
Dec 27, 2019 | 47.95 | 48.28 | 46.46 | 46.58 | 168,600 | -1.26(-2.63%) |
Dec 26, 2019 | 47.60 | 47.98 | 47.39 | 47.84 | 124,561 | +0.43(+0.91%) |
Dec 24, 2019 | 47.68 | 47.84 | 47.29 | 47.41 | 80,100 | +0.02(+0.04%) |
Dec 23, 2019 | 47.12 | 47.74 | 47.01 | 47.39 | 267,655 | +0.27(+0.57%) |
Dec 20, 2019 | 48.13 | 48.21 | 46.92 | 47.12 | 649,700 | -0.76(-1.59%) |
Dec 19, 2019 | 46.80 | 48.01 | 46.80 | 47.88 | 201,085 | +0.93(+1.98%) |
Dec 18, 2019 | 46.72 | 47.43 | 46.53 | 46.95 | 194,214 | +0.27(+0.58%) |
Dec 17, 2019 | 46.52 | 46.98 | 46.43 | 46.68 | 198,340 | +0.33(+0.71%) |
Dec 16, 2019 | 45.86 | 47.05 | 45.77 | 46.35 | 206,311 | +0.84(+1.85%) |
Dec 13, 2019 | 45.61 | 46.16 | 45.14 | 45.51 | 169,500 | -0.13(-0.28%) |
Dec 12, 2019 | 44.93 | 46.30 | 44.93 | 45.64 | 225,609 | +0.99(+2.22%) |
Dec 11, 2019 | 44.49 | 44.92 | 44.25 | 44.65 | 187,054 | +0.17(+0.38%) |
Dec 10, 2019 | 44.34 | 45.17 | 43.88 | 44.48 | 244,744 | +0.40(+0.91%) |
Dec 09, 2019 | 44.58 | 45.10 | 43.98 | 44.08 | 161,067 | -0.83(-1.85%) |
Dec 06, 2019 | 43.67 | 45.13 | 43.46 | 44.91 | 401,900 | +1.53(+3.53%) |
Dec 05, 2019 | 43.89 | 44.03 | 43.06 | 43.38 | 425,682 | -0.09(-0.21%) |
Dec 04, 2019 | 42.89 | 44.21 | 42.89 | 43.47 | 415,401 | +1.42(+3.38%) |
Dec 03, 2019 | 42.20 | 42.54 | 41.50 | 42.05 | 201,983 | -0.78(-1.82%) |
Dec 02, 2019 | 42.77 | 43.83 | 41.90 | 42.83 | 280,078 | +0.57(+1.35%) |
Nov 29, 2019 | 43.33 | 43.33 | 41.93 | 42.26 | 139,700 | -1.51(-3.45%) |
Nov 27, 2019 | 43.33 | 44.03 | 42.98 | 43.77 | 140,000 | +0.62(+1.44%) |
Nov 26, 2019 | 43.85 | 44.41 | 43.09 | 43.15 | 186,371 | -0.84(-1.91%) |
Nov 25, 2019 | 42.96 | 44.02 | 42.56 | 43.99 | 302,758 | +0.70(+1.62%) |
Nov 22, 2019 | 44.00 | 44.47 | 42.84 | 43.29 | 194,700 | -0.71(-1.61%) |
Nov 21, 2019 | 44.15 | 44.40 | 43.18 | 44.00 | 207,961 | +0.21(+0.48%) |
Nov 20, 2019 | 43.10 | 44.55 | 43.06 | 43.79 | 277,591 | +0.65(+1.51%) |
Nov 19, 2019 | 43.46 | 43.57 | 42.79 | 43.14 | 259,098 | -0.45(-1.03%) |
Nov 18, 2019 | 44.38 | 44.60 | 43.53 | 43.59 | 262,829 | -1.33(-2.96%) |
Nov 15, 2019 | 44.67 | 44.99 | 43.99 | 44.92 | 212,900 | +0.71(+1.61%) |
Nov 14, 2019 | 44.38 | 45.09 | 44.18 | 44.21 | 172,334 | -0.22(-0.50%) |
Nov 13, 2019 | 44.20 | 44.80 | 43.90 | 44.43 | 245,966 | -0.11(-0.25%) |
Nov 12, 2019 | 45.37 | 45.70 | 44.41 | 44.54 | 181,569 | -0.61(-1.35%) |
Nov 11, 2019 | 44.40 | 45.17 | 43.80 | 45.15 | 177,513 | -0.08(-0.18%) |
Nov 08, 2019 | 44.45 | 45.30 | 43.99 | 45.23 | 217,700 | +0.35(+0.78%) |
Nov 07, 2019 | 45.47 | 46.17 | 44.66 | 44.88 | 282,911 | +0.31(+0.70%) |
Nov 06, 2019 | 44.84 | 45.29 | 44.04 | 44.57 | 338,282 | -0.61(-1.35%) |
Nov 05, 2019 | 45.32 | 46.41 | 44.92 | 45.18 | 378,674 | +0.11(+0.24%) |
Nov 04, 2019 | 43.76 | 45.15 | 43.16 | 45.07 | 387,334 | +2.23(+5.21%) |
Nov 01, 2019 | 41.28 | 42.98 | 40.53 | 42.84 | 569,000 | +1.82(+4.44%) |
Oct 31, 2019 | 41.47 | 41.89 | 40.02 | 41.02 | 676,425 | -0.77(-1.84%) |
Oct 30, 2019 | 44.07 | 44.37 | 41.25 | 41.79 | 478,493 | -2.47(-5.58%) |
Oct 29, 2019 | 43.75 | 44.27 | 42.26 | 44.26 | 709,329 | -0.27(-0.61%) |
Oct 28, 2019 | 44.12 | 45.73 | 44.07 | 44.53 | 719,119 | +0.61(+1.39%) |
Oct 25, 2019 | 45.54 | 46.77 | 43.67 | 43.92 | 861,500 | -4.42(-9.14%) |
Oct 24, 2019 | 48.36 | 48.61 | 46.83 | 48.34 | 286,088 | +0.05(+0.10%) |
Oct 23, 2019 | 47.72 | 49.09 | 47.26 | 48.29 | 242,566 | +0.26(+0.54%) |
Oct 22, 2019 | 47.13 | 48.96 | 46.88 | 48.03 | 414,505 | +1.08(+2.30%) |
Oct 21, 2019 | 45.90 | 47.67 | 45.90 | 46.95 | 308,722 | +1.22(+2.67%) |
Oct 18, 2019 | 49.18 | 50.16 | 45.59 | 45.73 | 555,900 | -3.65(-7.39%) |
Oct 17, 2019 | 50.44 | 50.87 | 49.29 | 49.38 | 284,206 | -0.88(-1.75%) |
Oct 16, 2019 | 50.41 | 51.46 | 50.07 | 50.26 | 253,130 | -0.49(-0.97%) |
Oct 15, 2019 | 50.77 | 51.70 | 50.55 | 50.75 | 253,874 | +0.06(+0.12%) |
Oct 14, 2019 | 50.84 | 51.32 | 49.75 | 50.69 | 218,487 | -0.90(-1.74%) |
Oct 11, 2019 | 50.21 | 52.30 | 50.19 | 51.59 | 311,400 | +2.34(+4.75%) |
Oct 10, 2019 | 48.23 | 49.58 | 48.19 | 49.25 | 277,926 | +1.71(+3.60%) |
Oct 09, 2019 | 47.69 | 47.91 | 46.81 | 47.54 | 252,565 | +0.43(+0.91%) |
Oct 08, 2019 | 47.11 | 48.07 | 46.15 | 47.11 | 335,186 | -0.96(-2.00%) |
Oct 07, 2019 | 48.07 | 49.10 | 47.70 | 48.07 | 242,236 | +0.01(+0.02%) |
Oct 04, 2019 | 48.65 | 49.16 | 47.56 | 48.06 | 174,600 | -0.27(-0.56%) |
Oct 03, 2019 | 47.07 | 48.42 | 46.80 | 48.33 | 157,080 | +0.91(+1.92%) |
Oct 02, 2019 | 47.93 | 48.35 | 46.40 | 47.42 | 310,973 | -0.68(-1.41%) |