Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.94 | 45.18 | 44.76 | 44.80 | 324,002 | -0.12(-0.26%) |
Dec 30, 2019 | 44.82 | 45.07 | 44.79 | 44.92 | 324,647 | +0.15(+0.33%) |
Dec 27, 2019 | 45.05 | 45.19 | 44.77 | 44.77 | 455,639 | -0.20(-0.45%) |
Dec 26, 2019 | 44.92 | 45.36 | 44.90 | 44.97 | 527,177 | +0.04(+0.08%) |
Dec 24, 2019 | 44.73 | 45.09 | 44.73 | 44.94 | 347,091 | +0.27(+0.61%) |
Dec 23, 2019 | 45.23 | 45.28 | 44.62 | 44.66 | 689,198 | -0.55(-1.21%) |
Dec 20, 2019 | 45.29 | 45.86 | 45.13 | 45.21 | 1,547,793 | +0.09(+0.20%) |
Dec 19, 2019 | 45.29 | 45.34 | 45.04 | 45.12 | 728,323 | -0.32(-0.70%) |
Dec 18, 2019 | 46.00 | 46.04 | 45.42 | 45.44 | 903,099 | -0.52(-1.13%) |
Dec 17, 2019 | 46.10 | 46.40 | 45.96 | 45.96 | 761,596 | -0.20(-0.44%) |
Dec 16, 2019 | 45.95 | 46.39 | 45.95 | 46.16 | 683,481 | +0.30(+0.66%) |
Dec 13, 2019 | 45.85 | 46.12 | 45.69 | 45.86 | 399,285 | -0.12(-0.26%) |
Dec 12, 2019 | 45.21 | 46.10 | 45.16 | 45.98 | 567,352 | +0.72(+1.60%) |
Dec 11, 2019 | 45.14 | 45.37 | 45.08 | 45.26 | 546,068 | -0.03(-0.06%) |
Dec 10, 2019 | 44.97 | 45.40 | 44.97 | 45.28 | 435,915 | +0.16(+0.34%) |
Dec 09, 2019 | 45.04 | 45.42 | 45.04 | 45.13 | 323,463 | -0.08(-0.18%) |
Dec 06, 2019 | 45.47 | 45.53 | 45.18 | 45.21 | 492,405 | +0.09(+0.20%) |
Dec 05, 2019 | 45.08 | 45.33 | 44.98 | 45.12 | 404,617 | +0.08(+0.18%) |
Dec 04, 2019 | 44.97 | 45.23 | 44.95 | 45.04 | 497,844 | +0.08(+0.18%) |
Dec 03, 2019 | 44.71 | 45.05 | 44.48 | 44.95 | 523,762 | -0.05(-0.12%) |
Dec 02, 2019 | 45.37 | 45.46 | 44.97 | 45.01 | 541,851 | -0.37(-0.81%) |
Nov 29, 2019 | 45.55 | 45.57 | 45.35 | 45.37 | 192,804 | -0.16(-0.36%) |
Nov 27, 2019 | 45.56 | 45.58 | 45.31 | 45.54 | 327,175 | +0.10(+0.22%) |
Nov 26, 2019 | 45.03 | 45.46 | 44.95 | 45.44 | 505,424 | +0.46(+1.02%) |
Nov 25, 2019 | 44.62 | 45.13 | 44.54 | 44.98 | 904,599 | +0.49(+1.11%) |
Nov 22, 2019 | 44.50 | 44.62 | 44.09 | 44.49 | 409,134 | +0.04(+0.08%) |
Nov 21, 2019 | 44.62 | 44.64 | 44.28 | 44.45 | 596,926 | -0.05(-0.10%) |
Nov 20, 2019 | 44.47 | 44.68 | 44.25 | 44.50 | 616,857 | -0.09(-0.20%) |
Nov 19, 2019 | 44.53 | 44.73 | 44.36 | 44.59 | 749,298 | +0.26(+0.58%) |
Nov 18, 2019 | 43.82 | 44.40 | 43.76 | 44.33 | 982,649 | +0.35(+0.79%) |
Nov 15, 2019 | 44.10 | 44.24 | 43.95 | 43.99 | 575,945 | -0.05(-0.10%) |
Nov 14, 2019 | 43.91 | 44.10 | 43.80 | 44.03 | 580,150 | +0.05(+0.10%) |
Nov 13, 2019 | 43.76 | 44.11 | 43.59 | 43.99 | 457,255 | +0.01(+0.02%) |
Nov 12, 2019 | 43.47 | 44.15 | 43.31 | 43.98 | 755,806 | +0.66(+1.53%) |
Nov 11, 2019 | 43.71 | 43.71 | 42.71 | 43.31 | 903,852 | -0.60(-1.37%) |
Nov 08, 2019 | 44.45 | 45.40 | 43.63 | 43.91 | 987,915 | -0.34(-0.76%) |
Nov 07, 2019 | 44.12 | 44.29 | 43.90 | 44.25 | 928,914 | +0.21(+0.48%) |
Nov 06, 2019 | 43.39 | 44.20 | 43.39 | 44.04 | 682,704 | +0.60(+1.38%) |
Nov 05, 2019 | 43.30 | 43.63 | 43.25 | 43.44 | 812,110 | +0.34(+0.78%) |
Nov 04, 2019 | 43.23 | 43.48 | 43.01 | 43.10 | 480,497 | +0.06(+0.15%) |
Nov 01, 2019 | 42.86 | 43.29 | 42.76 | 43.04 | 453,815 | +0.32(+0.75%) |
Oct 31, 2019 | 43.00 | 43.09 | 42.40 | 42.72 | 390,185 | -0.44(-1.01%) |
Oct 30, 2019 | 42.93 | 43.23 | 42.66 | 43.16 | 713,324 | +0.28(+0.66%) |
Oct 29, 2019 | 42.46 | 43.01 | 42.46 | 42.88 | 352,752 | +0.34(+0.79%) |
Oct 28, 2019 | 42.70 | 42.88 | 42.43 | 42.54 | 655,345 | +0.07(+0.17%) |
Oct 25, 2019 | 42.62 | 42.71 | 42.21 | 42.47 | 518,724 | -0.25(-0.60%) |
Oct 24, 2019 | 42.47 | 42.77 | 42.41 | 42.72 | 483,040 | +0.38(+0.90%) |
Oct 23, 2019 | 42.40 | 42.75 | 42.16 | 42.34 | 549,836 | -0.15(-0.34%) |
Oct 22, 2019 | 42.68 | 42.85 | 42.36 | 42.48 | 558,718 | -0.25(-0.58%) |
Oct 21, 2019 | 42.79 | 43.10 | 42.71 | 42.73 | 416,783 | +0.09(+0.21%) |
Oct 18, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 518,175 | +0.14(+0.32%) |
Oct 17, 2019 | 42.37 | 42.59 | 42.14 | 42.50 | 746,194 | +0.36(+0.86%) |
Oct 16, 2019 | 41.96 | 42.36 | 41.93 | 42.14 | 739,024 | +0.09(+0.22%) |
Oct 15, 2019 | 41.51 | 42.32 | 41.51 | 42.05 | 446,082 | +0.56(+1.36%) |
Oct 14, 2019 | 41.34 | 41.57 | 41.13 | 41.48 | 401,684 | +0.02(+0.04%) |
Oct 11, 2019 | 41.27 | 41.92 | 41.27 | 41.46 | 575,066 | +0.64(+1.56%) |
Oct 10, 2019 | 40.83 | 41.54 | 40.83 | 40.83 | 610,267 | +0.05(+0.11%) |
Oct 09, 2019 | 40.39 | 40.96 | 40.33 | 40.78 | 497,977 | +0.81(+2.03%) |
Oct 08, 2019 | 39.77 | 40.37 | 39.71 | 39.97 | 905,077 | -0.22(-0.54%) |
Oct 07, 2019 | 40.02 | 40.49 | 40.02 | 40.19 | 956,125 | +0.36(+0.89%) |
Oct 04, 2019 | 39.68 | 39.96 | 39.55 | 39.83 | 771,881 | +0.16(+0.41%) |
Oct 03, 2019 | 39.25 | 39.79 | 39.18 | 39.67 | 527,888 | +0.33(+0.83%) |
Oct 02, 2019 | 39.81 | 39.87 | 39.12 | 39.34 | 628,390 | -0.68(-1.71%) |