Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.49 | 44.73 | 44.34 | 44.49 | 2,295,584 | -0.09(-0.21%) |
Dec 30, 2019 | 44.66 | 44.84 | 44.40 | 44.59 | 1,611,184 | -0.04(-0.08%) |
Dec 27, 2019 | 44.80 | 44.80 | 44.57 | 44.62 | 1,023,483 | -0.04(-0.08%) |
Dec 26, 2019 | 44.68 | 44.75 | 44.31 | 44.66 | 1,141,469 | +0.17(+0.37%) |
Dec 24, 2019 | 44.34 | 44.54 | 44.14 | 44.49 | 512,550 | +0.16(+0.36%) |
Dec 23, 2019 | 44.50 | 44.66 | 44.25 | 44.34 | 1,664,289 | -0.05(-0.10%) |
Dec 20, 2019 | 44.18 | 44.41 | 43.88 | 44.38 | 4,921,112 | +0.65(+1.48%) |
Dec 19, 2019 | 43.87 | 44.08 | 43.30 | 43.73 | 3,167,863 | -0.34(-0.78%) |
Dec 18, 2019 | 44.01 | 44.12 | 43.58 | 44.08 | 3,219,697 | +0.08(+0.19%) |
Dec 17, 2019 | 43.74 | 44.07 | 43.70 | 43.99 | 2,400,429 | +0.32(+0.74%) |
Dec 16, 2019 | 44.20 | 44.32 | 43.60 | 43.67 | 2,817,566 | +0.08(+0.19%) |
Dec 13, 2019 | 44.19 | 44.46 | 43.47 | 43.58 | 4,144,304 | -0.38(-0.86%) |
Dec 12, 2019 | 42.97 | 44.11 | 42.60 | 43.96 | 3,775,777 | +0.93(+2.15%) |
Dec 11, 2019 | 42.56 | 43.07 | 42.40 | 43.04 | 2,921,465 | +0.54(+1.27%) |
Dec 10, 2019 | 43.38 | 43.38 | 42.36 | 42.50 | 2,446,146 | -0.13(-0.30%) |
Dec 09, 2019 | 42.75 | 42.94 | 42.53 | 42.63 | 2,155,693 | -0.35(-0.82%) |
Dec 06, 2019 | 43.36 | 43.38 | 42.88 | 42.98 | 2,551,751 | +0.32(+0.76%) |
Dec 05, 2019 | 42.34 | 42.68 | 42.14 | 42.66 | 2,121,350 | +0.41(+0.97%) |
Dec 04, 2019 | 42.06 | 42.69 | 42.01 | 42.25 | 2,696,923 | +0.44(+1.04%) |
Dec 03, 2019 | 41.92 | 41.98 | 41.73 | 41.81 | 3,388,839 | -0.70(-1.66%) |
Dec 02, 2019 | 43.17 | 43.23 | 42.51 | 42.52 | 2,555,774 | -0.64(-1.48%) |
Nov 29, 2019 | 43.58 | 43.62 | 43.15 | 43.16 | 891,570 | -0.54(-1.23%) |
Nov 27, 2019 | 43.85 | 44.05 | 43.59 | 43.70 | 1,865,870 | +0.01(+0.02%) |
Nov 26, 2019 | 43.45 | 43.86 | 43.20 | 43.69 | 3,956,052 | +0.65(+1.51%) |
Nov 25, 2019 | 42.70 | 43.15 | 42.56 | 43.04 | 1,855,769 | +0.33(+0.78%) |
Nov 22, 2019 | 42.74 | 43.02 | 42.37 | 42.70 | 1,797,486 | -0.06(-0.13%) |
Nov 21, 2019 | 42.65 | 42.96 | 42.54 | 42.76 | 2,621,258 | +0.33(+0.79%) |
Nov 20, 2019 | 42.37 | 42.89 | 42.25 | 42.43 | 2,649,321 | +0.14(+0.33%) |
Nov 19, 2019 | 42.22 | 42.53 | 42.04 | 42.29 | 2,897,565 | -0.09(-0.22%) |
Nov 18, 2019 | 42.26 | 42.52 | 42.18 | 42.38 | 2,705,829 | +0.07(+0.18%) |
Nov 15, 2019 | 43.00 | 43.06 | 42.14 | 42.30 | 4,065,135 | -0.42(-0.98%) |
Nov 14, 2019 | 43.08 | 43.35 | 42.40 | 42.72 | 2,197,699 | -0.55(-1.26%) |
Nov 13, 2019 | 42.99 | 43.29 | 42.89 | 43.27 | 1,913,124 | +0.03(+0.06%) |
Nov 12, 2019 | 42.79 | 43.27 | 42.55 | 43.24 | 2,451,485 | +0.45(+1.06%) |
Nov 11, 2019 | 42.63 | 43.00 | 42.63 | 42.79 | 1,063,053 | -0.14(-0.32%) |
Nov 08, 2019 | 42.79 | 42.94 | 42.60 | 42.93 | 1,327,109 | +0.06(+0.15%) |
Nov 07, 2019 | 42.99 | 43.25 | 42.75 | 42.86 | 1,800,970 | +0.11(+0.26%) |
Nov 06, 2019 | 43.04 | 43.22 | 42.20 | 42.75 | 2,932,956 | -0.42(-0.97%) |
Nov 05, 2019 | 42.81 | 43.44 | 42.81 | 43.17 | 3,626,683 | +0.36(+0.84%) |
Nov 04, 2019 | 43.48 | 43.53 | 42.56 | 42.81 | 3,474,280 | -0.45(-1.05%) |
Nov 01, 2019 | 43.11 | 43.26 | 42.78 | 43.26 | 2,387,589 | +0.38(+0.89%) |
Oct 31, 2019 | 42.72 | 43.04 | 42.22 | 42.88 | 3,500,357 | +0.03(+0.07%) |
Oct 30, 2019 | 41.72 | 43.08 | 41.66 | 42.85 | 5,494,878 | +1.46(+3.52%) |
Oct 29, 2019 | 41.16 | 41.70 | 41.10 | 41.40 | 4,896,259 | +0.08(+0.20%) |
Oct 28, 2019 | 41.54 | 41.64 | 40.82 | 41.31 | 3,757,730 | -0.06(-0.13%) |
Oct 25, 2019 | 40.99 | 41.78 | 40.88 | 41.37 | 1,982,682 | +0.42(+1.02%) |
Oct 24, 2019 | 40.97 | 41.14 | 40.52 | 40.95 | 2,043,237 | +0.15(+0.36%) |
Oct 23, 2019 | 41.05 | 41.16 | 40.68 | 40.80 | 2,055,519 | -0.24(-0.59%) |
Oct 22, 2019 | 41.03 | 41.27 | 40.81 | 41.04 | 2,426,983 | +0.14(+0.34%) |
Oct 21, 2019 | 40.91 | 41.12 | 40.52 | 40.90 | 2,410,444 | +0.25(+0.62%) |
Oct 18, 2019 | 40.48 | 40.90 | 40.32 | 40.65 | 2,162,808 | +0.19(+0.48%) |
Oct 17, 2019 | 40.75 | 41.11 | 40.41 | 40.46 | 2,192,554 | -0.04(-0.09%) |
Oct 16, 2019 | 39.92 | 40.85 | 39.78 | 40.50 | 3,638,185 | +0.52(+1.30%) |
Oct 15, 2019 | 39.51 | 40.19 | 39.49 | 39.98 | 2,274,933 | +0.57(+1.43%) |
Oct 14, 2019 | 39.44 | 39.57 | 39.27 | 39.41 | 1,765,534 | -0.29(-0.72%) |
Oct 11, 2019 | 39.22 | 40.07 | 39.22 | 39.70 | 3,114,457 | +0.90(+2.32%) |
Oct 10, 2019 | 38.57 | 39.16 | 38.55 | 38.80 | 3,061,586 | -0.00(-0.01%) |
Oct 09, 2019 | 38.75 | 38.92 | 38.40 | 38.80 | 2,010,024 | +0.49(+1.28%) |
Oct 08, 2019 | 38.63 | 38.94 | 38.24 | 38.32 | 2,601,358 | -0.79(-2.01%) |
Oct 07, 2019 | 39.01 | 39.41 | 38.81 | 39.10 | 3,249,391 | -0.18(-0.47%) |
Oct 04, 2019 | 38.37 | 39.32 | 38.23 | 39.29 | 2,280,156 | +0.95(+2.48%) |
Oct 03, 2019 | 37.57 | 38.43 | 37.03 | 38.33 | 3,504,583 | +0.53(+1.39%) |
Oct 02, 2019 | 38.55 | 38.58 | 37.40 | 37.81 | 3,759,467 | -1.03(-2.64%) |