Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.07 | 47.40 | 46.18 | 46.60 | 64,300 | -0.40(-0.85%) |
Dec 30, 2019 | 48.29 | 48.29 | 46.17 | 47.00 | 94,102 | -1.67(-3.43%) |
Dec 27, 2019 | 48.87 | 49.46 | 48.04 | 48.67 | 55,500 | -0.20(-0.41%) |
Dec 26, 2019 | 48.00 | 49.75 | 47.89 | 48.87 | 133,556 | +0.20(+0.41%) |
Dec 24, 2019 | 48.51 | 48.80 | 48.01 | 48.67 | 41,400 | +0.37(+0.77%) |
Dec 23, 2019 | 48.24 | 48.99 | 47.97 | 48.30 | 68,791 | +0.10(+0.21%) |
Dec 20, 2019 | 47.56 | 48.75 | 47.30 | 48.20 | 98,500 | +1.29(+2.75%) |
Dec 19, 2019 | 46.74 | 47.97 | 45.90 | 46.91 | 96,853 | +0.31(+0.67%) |
Dec 18, 2019 | 45.98 | 46.96 | 45.80 | 46.60 | 56,665 | +0.45(+0.98%) |
Dec 17, 2019 | 46.39 | 46.68 | 45.04 | 46.15 | 51,535 | -0.24(-0.52%) |
Dec 16, 2019 | 46.78 | 46.97 | 46.00 | 46.39 | 59,303 | -0.19(-0.41%) |
Dec 13, 2019 | 46.50 | 46.97 | 46.00 | 46.58 | 49,000 | +0.08(+0.17%) |
Dec 12, 2019 | 47.00 | 47.00 | 45.72 | 46.50 | 54,304 | -0.13(-0.28%) |
Dec 11, 2019 | 46.61 | 46.90 | 45.00 | 46.63 | 62,966 | +0.14(+0.30%) |
Dec 10, 2019 | 46.62 | 47.45 | 46.02 | 46.49 | 63,036 | -0.13(-0.28%) |
Dec 09, 2019 | 46.58 | 47.84 | 45.77 | 46.62 | 98,471 | -0.32(-0.68%) |
Dec 06, 2019 | 45.90 | 47.46 | 45.37 | 46.94 | 105,800 | +0.94(+2.04%) |
Dec 05, 2019 | 46.10 | 47.24 | 44.71 | 46.00 | 132,039 | -0.09(-0.20%) |
Dec 04, 2019 | 46.80 | 47.51 | 45.25 | 46.09 | 100,438 | -0.12(-0.26%) |
Dec 03, 2019 | 45.48 | 46.66 | 44.14 | 46.21 | 119,831 | +0.33(+0.72%) |
Dec 02, 2019 | 47.65 | 47.90 | 45.40 | 45.88 | 90,351 | -1.74(-3.65%) |
Nov 29, 2019 | 47.03 | 48.00 | 46.39 | 47.62 | 90,100 | +0.82(+1.75%) |
Nov 27, 2019 | 46.00 | 48.00 | 45.88 | 46.80 | 173,000 | +0.95(+2.07%) |
Nov 26, 2019 | 45.55 | 46.30 | 45.17 | 45.85 | 139,831 | +0.23(+0.50%) |
Nov 25, 2019 | 46.50 | 46.87 | 45.38 | 45.62 | 88,111 | -0.35(-0.76%) |
Nov 22, 2019 | 45.41 | 46.43 | 44.15 | 45.97 | 167,800 | +0.56(+1.23%) |
Nov 21, 2019 | 44.73 | 46.70 | 44.73 | 45.41 | 186,992 | -0.43(-0.94%) |
Nov 20, 2019 | 44.24 | 46.49 | 43.91 | 45.84 | 134,557 | +1.88(+4.28%) |
Nov 19, 2019 | 44.47 | 45.33 | 42.72 | 43.96 | 99,824 | -0.05(-0.11%) |
Nov 18, 2019 | 44.06 | 46.39 | 44.01 | 44.01 | 259,622 | +0.03(+0.07%) |
Nov 15, 2019 | 44.65 | 44.76 | 42.76 | 43.98 | 157,000 | +0.03(+0.07%) |
Nov 14, 2019 | 42.93 | 44.47 | 42.29 | 43.95 | 109,986 | +0.97(+2.26%) |
Nov 13, 2019 | 41.07 | 43.62 | 40.96 | 42.98 | 132,372 | +1.85(+4.50%) |
Nov 12, 2019 | 40.20 | 41.87 | 40.08 | 41.13 | 119,702 | +0.78(+1.93%) |
Nov 11, 2019 | 39.73 | 40.59 | 39.11 | 40.35 | 153,450 | +0.37(+0.93%) |
Nov 08, 2019 | 39.44 | 40.57 | 39.44 | 39.98 | 56,200 | +0.48(+1.22%) |
Nov 07, 2019 | 38.76 | 39.61 | 38.51 | 39.50 | 57,887 | +0.99(+2.57%) |
Nov 06, 2019 | 39.67 | 39.94 | 37.96 | 38.51 | 116,225 | -1.15(-2.90%) |
Nov 05, 2019 | 40.00 | 40.56 | 38.89 | 39.66 | 137,778 | -1.06(-2.60%) |
Nov 04, 2019 | 39.95 | 41.00 | 39.84 | 40.72 | 137,514 | -0.34(-0.83%) |
Nov 01, 2019 | 42.41 | 42.41 | 34.61 | 41.06 | 424,500 | -1.95(-4.53%) |
Oct 31, 2019 | 43.70 | 44.25 | 43.00 | 43.01 | 69,918 | -0.86(-1.96%) |
Oct 30, 2019 | 43.50 | 44.99 | 42.48 | 43.87 | 209,497 | +0.15(+0.34%) |
Oct 29, 2019 | 40.76 | 44.96 | 40.76 | 43.72 | 221,044 | +2.65(+6.45%) |
Oct 28, 2019 | 40.96 | 41.47 | 40.79 | 41.07 | 54,833 | +0.20(+0.49%) |
Oct 25, 2019 | 40.94 | 41.49 | 40.65 | 40.87 | 42,800 | +0.09(+0.22%) |
Oct 24, 2019 | 40.36 | 42.27 | 40.09 | 40.78 | 50,690 | +0.42(+1.04%) |
Oct 23, 2019 | 41.35 | 41.42 | 39.80 | 40.36 | 243,846 | -0.75(-1.82%) |
Oct 22, 2019 | 41.70 | 41.96 | 40.75 | 41.11 | 79,263 | -0.31(-0.75%) |
Oct 21, 2019 | 39.71 | 42.48 | 38.85 | 41.42 | 347,118 | +1.82(+4.60%) |
Oct 18, 2019 | 40.22 | 40.95 | 38.97 | 39.60 | 106,400 | -0.24(-0.60%) |
Oct 17, 2019 | 39.89 | 40.21 | 38.86 | 39.84 | 49,395 | +0.28(+0.71%) |
Oct 16, 2019 | 39.60 | 40.48 | 38.90 | 39.56 | 101,503 | +0.20(+0.51%) |
Oct 15, 2019 | 38.37 | 39.88 | 38.27 | 39.36 | 68,784 | +1.34(+3.52%) |
Oct 14, 2019 | 37.75 | 38.74 | 37.75 | 38.02 | 80,775 | -0.16(-0.42%) |
Oct 11, 2019 | 37.46 | 38.54 | 37.10 | 38.18 | 109,300 | +0.73(+1.95%) |
Oct 10, 2019 | 37.59 | 37.84 | 36.74 | 37.45 | 69,609 | +0.09(+0.24%) |
Oct 09, 2019 | 37.40 | 37.87 | 36.75 | 37.36 | 71,754 | -0.04(-0.11%) |
Oct 08, 2019 | 37.86 | 38.01 | 36.86 | 37.40 | 47,381 | -0.36(-0.95%) |
Oct 07, 2019 | 37.70 | 38.23 | 37.49 | 37.76 | 36,480 | -0.07(-0.19%) |
Oct 04, 2019 | 37.74 | 38.04 | 37.32 | 37.83 | 46,600 | +0.29(+0.77%) |
Oct 03, 2019 | 36.50 | 37.59 | 35.94 | 37.54 | 85,542 | +0.89(+2.43%) |
Oct 02, 2019 | 37.00 | 37.20 | 35.01 | 36.65 | 179,028 | -0.80(-2.14%) |