Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.75 | 45.00 | 44.58 | 44.62 | 325,332 | -0.12(-0.26%) |
Dec 30, 2019 | 44.63 | 44.89 | 44.61 | 44.73 | 325,979 | +0.15(+0.33%) |
Dec 27, 2019 | 44.86 | 45.01 | 44.59 | 44.59 | 457,508 | -0.20(-0.45%) |
Dec 26, 2019 | 44.73 | 45.17 | 44.72 | 44.79 | 529,340 | +0.04(+0.08%) |
Dec 24, 2019 | 44.54 | 44.91 | 44.54 | 44.75 | 348,515 | +0.27(+0.61%) |
Dec 23, 2019 | 45.04 | 45.10 | 44.44 | 44.48 | 692,026 | -0.55(-1.21%) |
Dec 20, 2019 | 45.11 | 45.67 | 44.94 | 45.02 | 1,554,144 | +0.09(+0.20%) |
Dec 19, 2019 | 45.11 | 45.15 | 44.86 | 44.93 | 731,311 | -0.32(-0.70%) |
Dec 18, 2019 | 45.82 | 45.85 | 45.23 | 45.25 | 906,805 | -0.52(-1.13%) |
Dec 17, 2019 | 45.91 | 46.21 | 45.77 | 45.77 | 764,721 | -0.20(-0.44%) |
Dec 16, 2019 | 45.76 | 46.20 | 45.76 | 45.97 | 686,285 | +0.30(+0.66%) |
Dec 13, 2019 | 45.66 | 45.94 | 45.51 | 45.67 | 400,924 | -0.12(-0.26%) |
Dec 12, 2019 | 45.02 | 45.91 | 44.98 | 45.79 | 569,680 | +0.72(+1.60%) |
Dec 11, 2019 | 44.95 | 45.19 | 44.90 | 45.07 | 548,309 | -0.03(-0.06%) |
Dec 10, 2019 | 44.79 | 45.22 | 44.79 | 45.10 | 437,704 | +0.15(+0.34%) |
Dec 09, 2019 | 44.85 | 45.23 | 44.85 | 44.94 | 324,790 | -0.08(-0.18%) |
Dec 06, 2019 | 45.28 | 45.34 | 45.00 | 45.02 | 494,425 | +0.09(+0.20%) |
Dec 05, 2019 | 44.90 | 45.14 | 44.80 | 44.93 | 406,277 | +0.08(+0.18%) |
Dec 04, 2019 | 44.79 | 45.04 | 44.77 | 44.85 | 499,887 | +0.08(+0.18%) |
Dec 03, 2019 | 44.52 | 44.87 | 44.30 | 44.77 | 525,911 | -0.05(-0.12%) |
Dec 02, 2019 | 45.18 | 45.27 | 44.79 | 44.82 | 544,074 | -0.36(-0.81%) |
Nov 29, 2019 | 45.36 | 45.38 | 45.16 | 45.19 | 193,595 | -0.16(-0.36%) |
Nov 27, 2019 | 45.37 | 45.39 | 45.13 | 45.35 | 328,518 | +0.10(+0.22%) |
Nov 26, 2019 | 44.84 | 45.28 | 44.77 | 45.25 | 507,498 | +0.46(+1.02%) |
Nov 25, 2019 | 44.43 | 44.94 | 44.36 | 44.80 | 908,311 | +0.49(+1.11%) |
Nov 22, 2019 | 44.32 | 44.43 | 43.91 | 44.31 | 410,812 | +0.04(+0.08%) |
Nov 21, 2019 | 44.43 | 44.46 | 44.10 | 44.27 | 599,375 | -0.05(-0.10%) |
Nov 20, 2019 | 44.29 | 44.50 | 44.07 | 44.32 | 619,389 | -0.09(-0.20%) |
Nov 19, 2019 | 44.35 | 44.54 | 44.18 | 44.41 | 752,373 | +0.25(+0.58%) |
Nov 18, 2019 | 43.64 | 44.21 | 43.58 | 44.15 | 986,681 | +0.34(+0.79%) |
Nov 15, 2019 | 43.92 | 44.06 | 43.77 | 43.81 | 578,308 | -0.05(-0.10%) |
Nov 14, 2019 | 43.73 | 43.92 | 43.63 | 43.85 | 582,531 | +0.05(+0.10%) |
Nov 13, 2019 | 43.58 | 43.93 | 43.42 | 43.81 | 459,131 | +0.01(+0.02%) |
Nov 12, 2019 | 43.29 | 43.97 | 43.14 | 43.80 | 758,907 | +0.66(+1.53%) |
Nov 11, 2019 | 43.53 | 43.53 | 42.54 | 43.14 | 907,560 | -0.60(-1.37%) |
Nov 08, 2019 | 44.27 | 45.21 | 43.45 | 43.73 | 991,969 | -0.34(-0.76%) |
Nov 07, 2019 | 43.94 | 44.11 | 43.72 | 44.07 | 932,725 | +0.21(+0.48%) |
Nov 06, 2019 | 43.21 | 44.02 | 43.21 | 43.86 | 685,505 | +0.60(+1.38%) |
Nov 05, 2019 | 43.13 | 43.45 | 43.07 | 43.26 | 815,442 | +0.34(+0.78%) |
Nov 04, 2019 | 43.05 | 43.30 | 42.84 | 42.93 | 482,468 | +0.06(+0.15%) |
Nov 01, 2019 | 42.68 | 43.11 | 42.58 | 42.86 | 455,677 | +0.32(+0.75%) |
Oct 31, 2019 | 42.83 | 42.92 | 42.23 | 42.55 | 391,786 | -0.44(-1.01%) |
Oct 30, 2019 | 42.75 | 43.05 | 42.48 | 42.98 | 716,251 | +0.28(+0.66%) |
Oct 29, 2019 | 42.28 | 42.84 | 42.28 | 42.70 | 354,199 | +0.34(+0.79%) |
Oct 28, 2019 | 42.53 | 42.70 | 42.26 | 42.36 | 658,034 | +0.07(+0.17%) |
Oct 25, 2019 | 42.45 | 42.54 | 42.04 | 42.29 | 520,852 | -0.25(-0.60%) |
Oct 24, 2019 | 42.29 | 42.59 | 42.24 | 42.55 | 485,022 | +0.38(+0.90%) |
Oct 23, 2019 | 42.23 | 42.57 | 41.98 | 42.17 | 552,092 | -0.15(-0.34%) |
Oct 22, 2019 | 42.50 | 42.68 | 42.18 | 42.31 | 561,011 | -0.24(-0.58%) |
Oct 21, 2019 | 42.62 | 42.93 | 42.54 | 42.56 | 418,494 | +0.09(+0.21%) |
Oct 18, 2019 | 42.33 | 42.61 | 42.28 | 42.46 | 520,301 | +0.14(+0.32%) |
Oct 17, 2019 | 42.20 | 42.42 | 41.97 | 42.33 | 749,255 | +0.36(+0.86%) |
Oct 16, 2019 | 41.78 | 42.19 | 41.76 | 41.97 | 742,056 | +0.09(+0.22%) |
Oct 15, 2019 | 41.34 | 42.15 | 41.34 | 41.88 | 447,912 | +0.56(+1.36%) |
Oct 14, 2019 | 41.17 | 41.40 | 40.96 | 41.31 | 403,332 | +0.02(+0.04%) |
Oct 11, 2019 | 41.10 | 41.75 | 41.10 | 41.29 | 577,426 | +0.63(+1.56%) |
Oct 10, 2019 | 40.66 | 41.37 | 40.66 | 40.66 | 612,771 | +0.05(+0.11%) |
Oct 09, 2019 | 40.22 | 40.80 | 40.16 | 40.61 | 500,020 | +0.81(+2.03%) |
Oct 08, 2019 | 39.61 | 40.21 | 39.54 | 39.81 | 908,791 | -0.22(-0.54%) |
Oct 07, 2019 | 39.85 | 40.32 | 39.85 | 40.03 | 960,048 | +0.35(+0.89%) |
Oct 04, 2019 | 39.52 | 39.79 | 39.39 | 39.67 | 775,048 | +0.16(+0.41%) |
Oct 03, 2019 | 39.09 | 39.63 | 39.02 | 39.51 | 530,054 | +0.33(+0.83%) |
Oct 02, 2019 | 39.64 | 39.70 | 38.96 | 39.18 | 630,968 | -0.68(-1.71%) |