Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.23 | 42.77 | 42.20 | 42.71 | 1,135,982 | +0.34(+0.80%) |
Dec 30, 2019 | 42.76 | 42.82 | 42.30 | 42.37 | 1,090,211 | -0.17(-0.40%) |
Dec 27, 2019 | 43.73 | 43.73 | 42.54 | 42.54 | 1,459,990 | -0.81(-1.88%) |
Dec 26, 2019 | 42.89 | 43.40 | 42.88 | 43.36 | 976,067 | +0.47(+1.08%) |
Dec 24, 2019 | 42.67 | 43.14 | 42.67 | 42.89 | 328,366 | +0.17(+0.40%) |
Dec 23, 2019 | 43.07 | 43.23 | 42.45 | 42.72 | 1,673,063 | -0.47(-1.10%) |
Dec 20, 2019 | 41.75 | 43.40 | 41.54 | 43.20 | 6,716,090 | +1.70(+4.10%) |
Dec 19, 2019 | 41.42 | 41.83 | 41.20 | 41.50 | 2,238,360 | -0.13(-0.32%) |
Dec 18, 2019 | 41.90 | 41.91 | 40.84 | 41.63 | 3,281,804 | -0.35(-0.83%) |
Dec 17, 2019 | 41.95 | 42.26 | 41.66 | 41.98 | 2,707,581 | +0.04(+0.09%) |
Dec 16, 2019 | 41.02 | 42.33 | 40.92 | 41.95 | 2,941,554 | +1.56(+3.85%) |
Dec 13, 2019 | 40.62 | 41.07 | 40.07 | 40.39 | 2,728,862 | -0.23(-0.57%) |
Dec 12, 2019 | 39.76 | 40.96 | 39.55 | 40.62 | 3,317,987 | +0.75(+1.88%) |
Dec 11, 2019 | 39.31 | 40.35 | 39.22 | 39.87 | 3,169,481 | +0.48(+1.23%) |
Dec 10, 2019 | 39.68 | 39.86 | 39.07 | 39.39 | 2,432,450 | -1.23(-3.04%) |
Dec 09, 2019 | 40.76 | 40.97 | 40.34 | 40.62 | 1,840,326 | +0.05(+0.13%) |
Dec 06, 2019 | 40.16 | 40.76 | 40.05 | 40.57 | 2,521,202 | +0.80(+2.00%) |
Dec 05, 2019 | 40.24 | 40.34 | 39.60 | 39.77 | 1,522,005 | -0.29(-0.71%) |
Dec 04, 2019 | 40.44 | 41.02 | 40.05 | 40.06 | 1,574,039 | -0.16(-0.40%) |
Dec 03, 2019 | 40.29 | 40.53 | 39.67 | 40.22 | 1,649,831 | -0.66(-1.62%) |
Dec 02, 2019 | 41.24 | 41.36 | 40.73 | 40.88 | 1,884,859 | -0.47(-1.13%) |
Nov 29, 2019 | 40.78 | 41.44 | 40.78 | 41.35 | 870,651 | +0.50(+1.23%) |
Nov 27, 2019 | 40.90 | 41.15 | 40.54 | 40.84 | 1,829,263 | -0.06(-0.15%) |
Nov 26, 2019 | 41.47 | 41.49 | 40.73 | 40.91 | 1,875,117 | -0.51(-1.23%) |
Nov 25, 2019 | 40.73 | 41.44 | 40.67 | 41.42 | 2,027,128 | +1.20(+2.98%) |
Nov 22, 2019 | 40.76 | 40.99 | 40.02 | 40.22 | 1,766,898 | -0.40(-0.99%) |
Nov 21, 2019 | 40.37 | 40.88 | 40.06 | 40.62 | 2,085,670 | +0.27(+0.67%) |
Nov 20, 2019 | 40.76 | 41.06 | 40.32 | 40.35 | 1,890,092 | -0.59(-1.44%) |
Nov 19, 2019 | 40.67 | 41.17 | 40.47 | 40.94 | 2,016,155 | +0.56(+1.40%) |
Nov 18, 2019 | 40.83 | 41.01 | 40.10 | 40.38 | 1,588,811 | -0.72(-1.74%) |
Nov 15, 2019 | 41.75 | 41.96 | 41.04 | 41.09 | 1,398,631 | -0.38(-0.93%) |
Nov 14, 2019 | 41.01 | 41.56 | 40.93 | 41.48 | 1,944,202 | -0.16(-0.39%) |
Nov 13, 2019 | 42.17 | 42.17 | 41.10 | 41.64 | 2,036,718 | -0.95(-2.23%) |
Nov 12, 2019 | 41.37 | 42.70 | 41.19 | 42.59 | 3,251,711 | +1.30(+3.14%) |
Nov 11, 2019 | 41.13 | 41.37 | 40.58 | 41.29 | 1,081,886 | -0.16(-0.39%) |
Nov 08, 2019 | 41.27 | 41.69 | 40.69 | 41.45 | 2,038,242 | +0.00(+0.00%) |
Nov 07, 2019 | 41.54 | 41.77 | 41.10 | 41.45 | 1,324,449 | +0.21(+0.52%) |
Nov 06, 2019 | 42.38 | 42.73 | 41.24 | 41.24 | 1,833,257 | -1.19(-2.81%) |
Nov 05, 2019 | 42.25 | 43.02 | 42.09 | 42.43 | 2,866,186 | +0.10(+0.23%) |
Nov 04, 2019 | 41.58 | 42.55 | 41.41 | 42.33 | 2,893,565 | +1.20(+2.92%) |
Nov 01, 2019 | 40.44 | 41.19 | 40.00 | 41.13 | 2,998,984 | +0.82(+2.03%) |
Oct 31, 2019 | 40.89 | 41.34 | 38.51 | 40.32 | 5,480,461 | -1.50(-3.59%) |
Oct 30, 2019 | 41.59 | 42.19 | 41.35 | 41.82 | 4,283,253 | +0.15(+0.36%) |
Oct 29, 2019 | 40.45 | 42.03 | 40.45 | 41.67 | 2,275,785 | +0.92(+2.27%) |
Oct 28, 2019 | 41.21 | 41.53 | 40.73 | 40.74 | 1,742,092 | -0.28(-0.67%) |
Oct 25, 2019 | 40.41 | 41.46 | 40.19 | 41.02 | 1,864,677 | +0.60(+1.47%) |
Oct 24, 2019 | 40.89 | 40.97 | 40.35 | 40.42 | 1,729,436 | -0.31(-0.76%) |
Oct 23, 2019 | 41.21 | 41.24 | 40.50 | 40.73 | 2,149,948 | -0.52(-1.27%) |
Oct 22, 2019 | 41.33 | 41.61 | 40.52 | 41.26 | 2,426,732 | -0.04(-0.11%) |
Oct 21, 2019 | 42.97 | 42.97 | 41.13 | 41.30 | 2,899,323 | -1.16(-2.74%) |
Oct 18, 2019 | 42.97 | 43.03 | 42.41 | 42.47 | 2,735,767 | -0.61(-1.42%) |
Oct 17, 2019 | 43.56 | 43.74 | 42.85 | 43.08 | 2,858,115 | -0.40(-0.92%) |
Oct 16, 2019 | 43.13 | 43.78 | 42.99 | 43.48 | 2,101,083 | +0.29(+0.68%) |
Oct 15, 2019 | 43.57 | 44.11 | 43.11 | 43.19 | 2,295,539 | -0.35(-0.80%) |
Oct 14, 2019 | 44.65 | 44.68 | 43.49 | 43.53 | 1,774,817 | -1.47(-3.26%) |
Oct 11, 2019 | 44.45 | 45.39 | 44.33 | 45.00 | 2,765,913 | +1.31(+2.99%) |
Oct 10, 2019 | 43.98 | 44.49 | 43.27 | 43.69 | 1,839,140 | +0.28(+0.63%) |
Oct 09, 2019 | 43.92 | 44.02 | 43.25 | 43.42 | 1,450,308 | -0.02(-0.04%) |
Oct 08, 2019 | 43.11 | 43.94 | 42.83 | 43.44 | 2,159,608 | -0.04(-0.10%) |
Oct 07, 2019 | 43.41 | 44.18 | 43.29 | 43.48 | 1,842,127 | +0.12(+0.27%) |
Oct 04, 2019 | 43.38 | 43.43 | 42.32 | 43.37 | 2,406,296 | +0.02(+0.04%) |
Oct 03, 2019 | 42.80 | 43.55 | 42.32 | 43.35 | 1,623,559 | +0.43(+0.99%) |
Oct 02, 2019 | 43.09 | 43.43 | 42.31 | 42.92 | 2,188,253 | -0.76(-1.73%) |