Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.45 | 46.10 | 45.45 | 46.06 | 107,675 | +0.62(+1.36%) |
Dec 30, 2019 | 46.00 | 46.20 | 45.01 | 45.44 | 219,675 | -0.46(-1.01%) |
Dec 27, 2019 | 45.87 | 46.03 | 45.31 | 45.90 | 166,798 | +0.27(+0.60%) |
Dec 26, 2019 | 45.46 | 45.86 | 45.38 | 45.63 | 83,532 | +0.24(+0.52%) |
Dec 24, 2019 | 45.28 | 45.46 | 44.91 | 45.40 | 74,095 | +0.27(+0.60%) |
Dec 23, 2019 | 44.60 | 45.21 | 44.04 | 45.12 | 194,976 | +0.56(+1.26%) |
Dec 20, 2019 | 44.00 | 44.61 | 43.56 | 44.56 | 404,500 | +0.90(+2.06%) |
Dec 19, 2019 | 43.23 | 43.66 | 43.13 | 43.66 | 278,952 | +0.44(+1.01%) |
Dec 18, 2019 | 44.00 | 44.00 | 43.08 | 43.23 | 313,076 | -0.86(-1.96%) |
Dec 17, 2019 | 44.58 | 44.58 | 43.83 | 44.09 | 245,158 | +0.13(+0.29%) |
Dec 16, 2019 | 43.94 | 44.51 | 43.71 | 43.96 | 443,774 | +0.43(+0.98%) |
Dec 13, 2019 | 44.61 | 44.61 | 43.37 | 43.53 | 260,491 | -0.95(-2.14%) |
Dec 12, 2019 | 43.59 | 44.59 | 43.47 | 44.49 | 294,605 | +1.35(+3.14%) |
Dec 11, 2019 | 42.22 | 43.50 | 41.92 | 43.13 | 387,906 | +1.24(+2.95%) |
Dec 10, 2019 | 41.65 | 42.23 | 41.55 | 41.90 | 274,968 | +0.68(+1.65%) |
Dec 09, 2019 | 41.63 | 42.03 | 41.21 | 41.22 | 180,171 | -0.44(-1.05%) |
Dec 06, 2019 | 41.40 | 41.80 | 41.40 | 41.65 | 411,986 | +0.55(+1.35%) |
Dec 05, 2019 | 40.31 | 41.16 | 40.19 | 41.10 | 322,436 | +1.03(+2.56%) |
Dec 04, 2019 | 39.36 | 40.16 | 39.19 | 40.07 | 152,130 | +0.99(+2.53%) |
Dec 03, 2019 | 39.27 | 39.44 | 38.59 | 39.08 | 179,701 | -0.86(-2.16%) |
Dec 02, 2019 | 40.35 | 40.64 | 39.71 | 39.95 | 309,385 | -0.29(-0.72%) |
Nov 29, 2019 | 40.08 | 40.36 | 39.88 | 40.24 | 141,255 | -0.08(-0.20%) |
Nov 27, 2019 | 40.45 | 40.45 | 40.12 | 40.32 | 272,492 | +0.07(+0.18%) |
Nov 26, 2019 | 40.23 | 40.46 | 39.79 | 40.25 | 149,235 | +0.02(+0.05%) |
Nov 25, 2019 | 39.43 | 40.36 | 39.24 | 40.23 | 182,824 | +1.02(+2.59%) |
Nov 22, 2019 | 39.51 | 39.75 | 39.21 | 39.21 | 159,642 | -0.23(-0.58%) |
Nov 21, 2019 | 39.39 | 39.73 | 39.13 | 39.44 | 207,393 | +0.10(+0.25%) |
Nov 20, 2019 | 38.87 | 39.63 | 38.59 | 39.34 | 266,951 | +0.25(+0.65%) |
Nov 19, 2019 | 38.98 | 39.09 | 38.53 | 39.08 | 118,147 | +0.35(+0.89%) |
Nov 18, 2019 | 38.70 | 39.21 | 38.23 | 38.74 | 254,631 | +0.02(+0.05%) |
Nov 15, 2019 | 38.69 | 39.07 | 38.34 | 38.72 | 191,130 | +0.31(+0.80%) |
Nov 14, 2019 | 38.24 | 38.77 | 38.19 | 38.41 | 168,045 | +0.04(+0.09%) |
Nov 13, 2019 | 38.49 | 38.69 | 38.19 | 38.37 | 167,980 | -0.45(-1.15%) |
Nov 12, 2019 | 39.42 | 39.69 | 38.78 | 38.82 | 167,368 | -0.54(-1.38%) |
Nov 11, 2019 | 39.34 | 39.50 | 39.06 | 39.36 | 216,887 | -0.33(-0.82%) |
Nov 08, 2019 | 38.54 | 39.82 | 38.54 | 39.69 | 297,925 | +0.73(+1.86%) |
Nov 07, 2019 | 38.31 | 39.06 | 38.21 | 38.97 | 300,654 | +0.88(+2.31%) |
Nov 06, 2019 | 37.93 | 38.20 | 37.40 | 38.08 | 227,058 | +0.24(+0.62%) |
Nov 05, 2019 | 38.29 | 38.55 | 37.85 | 37.85 | 347,280 | -0.63(-1.64%) |
Nov 04, 2019 | 39.02 | 39.18 | 38.24 | 38.48 | 206,842 | -0.03(-0.07%) |
Nov 01, 2019 | 37.90 | 38.69 | 37.66 | 38.51 | 285,994 | +0.63(+1.66%) |
Oct 31, 2019 | 39.24 | 39.24 | 37.54 | 37.88 | 354,568 | -1.20(-3.07%) |
Oct 30, 2019 | 38.73 | 39.84 | 36.99 | 39.07 | 1,805,505 | +3.95(+11.23%) |
Oct 29, 2019 | 36.03 | 36.26 | 35.04 | 35.13 | 480,681 | -0.95(-2.65%) |
Oct 28, 2019 | 36.48 | 37.34 | 36.03 | 36.08 | 693,121 | +0.13(+0.35%) |
Oct 25, 2019 | 36.42 | 37.20 | 35.65 | 35.96 | 700,109 | -0.28(-0.77%) |
Oct 24, 2019 | 34.78 | 36.28 | 34.57 | 36.24 | 262,995 | +1.96(+5.73%) |
Oct 23, 2019 | 33.51 | 34.44 | 33.44 | 34.27 | 127,232 | +0.04(+0.13%) |
Oct 22, 2019 | 34.76 | 35.27 | 34.10 | 34.23 | 124,483 | -0.81(-2.31%) |
Oct 21, 2019 | 34.22 | 35.06 | 34.22 | 35.04 | 157,462 | +0.90(+2.64%) |
Oct 18, 2019 | 34.75 | 34.97 | 33.99 | 34.14 | 141,776 | -0.77(-2.19%) |
Oct 17, 2019 | 34.88 | 35.32 | 34.39 | 34.90 | 193,006 | +0.32(+0.91%) |
Oct 16, 2019 | 34.91 | 35.36 | 34.45 | 34.59 | 147,688 | -0.63(-1.79%) |
Oct 15, 2019 | 34.41 | 35.23 | 34.25 | 35.22 | 183,319 | +0.70(+2.04%) |
Oct 14, 2019 | 34.09 | 34.61 | 34.01 | 34.52 | 136,194 | +0.24(+0.71%) |
Oct 11, 2019 | 34.90 | 35.34 | 34.18 | 34.27 | 225,043 | +0.03(+0.08%) |
Oct 10, 2019 | 33.74 | 34.96 | 33.70 | 34.25 | 246,465 | +0.33(+0.98%) |
Oct 09, 2019 | 32.89 | 34.35 | 32.67 | 33.91 | 551,092 | +1.32(+4.03%) |
Oct 08, 2019 | 34.34 | 34.34 | 32.36 | 32.60 | 605,796 | -1.90(-5.51%) |
Oct 07, 2019 | 34.36 | 35.31 | 33.54 | 34.50 | 990,188 | +2.21(+6.83%) |
Oct 04, 2019 | 32.18 | 32.51 | 31.28 | 32.29 | 265,011 | +0.20(+0.62%) |
Oct 03, 2019 | 32.03 | 32.12 | 31.46 | 32.09 | 334,045 | +0.15(+0.48%) |
Oct 02, 2019 | 31.73 | 31.96 | 31.40 | 31.94 | 200,270 | -0.18(-0.56%) |