Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.15 | 43.31 | 42.82 | 43.30 | 1,676,950 | +0.15(+0.35%) |
Dec 30, 2019 | 43.20 | 43.41 | 43.00 | 43.15 | 1,467,086 | -0.18(-0.42%) |
Dec 27, 2019 | 43.04 | 43.36 | 42.93 | 43.34 | 949,126 | +0.39(+0.90%) |
Dec 26, 2019 | 43.14 | 43.24 | 42.84 | 42.95 | 2,205,163 | -0.18(-0.43%) |
Dec 24, 2019 | 43.10 | 43.28 | 42.96 | 43.13 | 479,927 | +0.11(+0.24%) |
Dec 23, 2019 | 43.27 | 43.32 | 42.86 | 43.03 | 1,287,256 | -0.05(-0.12%) |
Dec 20, 2019 | 42.42 | 43.16 | 42.25 | 43.08 | 7,153,717 | +0.83(+1.97%) |
Dec 19, 2019 | 42.49 | 42.72 | 42.11 | 42.25 | 2,652,223 | +0.00(+0.00%) |
Dec 18, 2019 | 42.19 | 42.33 | 42.08 | 42.25 | 1,943,972 | +0.40(+0.96%) |
Dec 17, 2019 | 41.92 | 42.20 | 41.75 | 41.85 | 1,716,531 | -0.18(-0.42%) |
Dec 16, 2019 | 42.01 | 42.07 | 41.70 | 42.02 | 1,557,652 | +0.09(+0.21%) |
Dec 13, 2019 | 41.70 | 42.18 | 41.68 | 41.93 | 1,498,675 | +0.13(+0.31%) |
Dec 12, 2019 | 41.97 | 42.16 | 41.70 | 41.80 | 1,674,165 | -0.24(-0.56%) |
Dec 11, 2019 | 42.42 | 42.45 | 41.98 | 42.04 | 2,276,154 | -0.36(-0.85%) |
Dec 10, 2019 | 42.16 | 42.76 | 42.01 | 42.40 | 2,487,656 | +0.13(+0.31%) |
Dec 09, 2019 | 41.84 | 42.34 | 41.79 | 42.27 | 2,560,319 | +0.43(+1.03%) |
Dec 06, 2019 | 41.91 | 42.32 | 41.72 | 41.84 | 2,714,187 | +0.11(+0.25%) |
Dec 05, 2019 | 42.50 | 42.87 | 41.69 | 41.73 | 5,164,097 | -0.74(-1.73%) |
Dec 04, 2019 | 41.61 | 42.84 | 41.61 | 42.47 | 6,454,975 | +0.78(+1.87%) |
Dec 03, 2019 | 41.15 | 41.92 | 41.03 | 41.69 | 5,616,803 | +0.39(+0.93%) |
Dec 02, 2019 | 40.72 | 41.32 | 40.44 | 41.30 | 2,836,748 | +0.50(+1.22%) |
Nov 29, 2019 | 41.16 | 41.19 | 40.66 | 40.80 | 1,301,225 | -0.43(-1.04%) |
Nov 27, 2019 | 41.42 | 41.80 | 41.14 | 41.23 | 1,988,190 | -0.04(-0.09%) |
Nov 26, 2019 | 41.10 | 41.29 | 40.75 | 41.27 | 3,237,986 | +0.26(+0.64%) |
Nov 25, 2019 | 41.15 | 41.15 | 40.61 | 41.00 | 1,588,760 | -0.03(-0.06%) |
Nov 22, 2019 | 41.06 | 41.25 | 40.39 | 41.03 | 2,196,710 | -0.01(-0.02%) |
Nov 21, 2019 | 42.08 | 42.23 | 41.04 | 41.04 | 2,890,980 | -1.26(-2.98%) |
Nov 20, 2019 | 42.26 | 42.40 | 41.98 | 42.30 | 1,379,099 | +0.11(+0.25%) |
Nov 19, 2019 | 42.06 | 42.24 | 41.95 | 42.20 | 1,269,308 | +0.11(+0.25%) |
Nov 18, 2019 | 41.32 | 42.16 | 41.24 | 42.09 | 2,156,992 | +0.67(+1.61%) |
Nov 15, 2019 | 41.12 | 41.50 | 40.78 | 41.43 | 1,540,219 | +0.18(+0.45%) |
Nov 14, 2019 | 41.58 | 41.67 | 41.08 | 41.24 | 2,392,590 | -0.26(-0.63%) |
Nov 13, 2019 | 40.75 | 41.54 | 40.54 | 41.50 | 2,011,217 | +0.87(+2.13%) |
Nov 12, 2019 | 40.47 | 40.67 | 40.39 | 40.64 | 1,428,810 | +0.27(+0.67%) |
Nov 11, 2019 | 40.51 | 40.52 | 40.17 | 40.37 | 1,110,254 | -0.16(-0.39%) |
Nov 08, 2019 | 40.64 | 40.65 | 40.23 | 40.52 | 1,435,560 | -0.15(-0.37%) |
Nov 07, 2019 | 41.15 | 41.29 | 40.46 | 40.67 | 2,311,859 | -0.16(-0.39%) |
Nov 06, 2019 | 40.82 | 41.23 | 40.77 | 40.83 | 1,576,266 | +0.10(+0.24%) |
Nov 05, 2019 | 40.54 | 41.00 | 40.52 | 40.73 | 1,621,194 | +0.13(+0.32%) |
Nov 04, 2019 | 40.69 | 40.84 | 40.37 | 40.60 | 1,357,608 | -0.18(-0.43%) |
Nov 01, 2019 | 40.54 | 41.06 | 40.47 | 40.78 | 1,431,222 | +0.20(+0.50%) |
Oct 31, 2019 | 40.61 | 40.99 | 40.31 | 40.58 | 1,868,356 | +0.04(+0.09%) |
Oct 30, 2019 | 40.86 | 41.01 | 40.33 | 40.54 | 1,253,876 | -0.19(-0.47%) |
Oct 29, 2019 | 40.97 | 41.19 | 40.61 | 40.73 | 2,252,644 | -0.06(-0.15%) |
Oct 28, 2019 | 40.66 | 40.80 | 40.37 | 40.79 | 1,813,623 | +0.09(+0.22%) |
Oct 25, 2019 | 41.34 | 41.34 | 40.54 | 40.71 | 1,762,892 | -0.54(-1.32%) |
Oct 24, 2019 | 41.73 | 41.83 | 40.93 | 41.25 | 2,121,494 | -0.63(-1.51%) |
Oct 23, 2019 | 41.80 | 42.12 | 41.57 | 41.88 | 2,044,060 | +0.11(+0.27%) |
Oct 22, 2019 | 42.06 | 42.06 | 41.57 | 41.77 | 2,466,513 | -0.19(-0.46%) |
Oct 21, 2019 | 41.67 | 42.23 | 41.67 | 41.96 | 2,120,082 | +0.29(+0.69%) |
Oct 18, 2019 | 41.97 | 42.26 | 41.65 | 41.67 | 2,551,206 | -0.35(-0.83%) |
Oct 17, 2019 | 41.62 | 42.39 | 41.49 | 42.02 | 3,350,199 | +0.69(+1.67%) |
Oct 16, 2019 | 40.84 | 41.35 | 40.77 | 41.33 | 1,720,260 | +0.49(+1.20%) |
Oct 15, 2019 | 41.03 | 41.03 | 40.10 | 40.84 | 1,823,583 | -0.19(-0.47%) |
Oct 14, 2019 | 41.08 | 41.20 | 40.79 | 41.03 | 2,574,726 | -0.04(-0.09%) |
Oct 11, 2019 | 41.46 | 41.59 | 41.02 | 41.07 | 2,235,743 | -0.39(-0.95%) |
Oct 10, 2019 | 40.82 | 41.51 | 40.77 | 41.46 | 2,754,253 | +0.43(+1.05%) |
Oct 09, 2019 | 40.82 | 41.04 | 40.64 | 41.03 | 1,147,442 | +0.36(+0.88%) |
Oct 08, 2019 | 40.88 | 41.06 | 40.58 | 40.67 | 1,850,649 | -0.20(-0.49%) |
Oct 07, 2019 | 40.92 | 41.20 | 40.70 | 40.87 | 1,046,136 | -0.30(-0.72%) |
Oct 04, 2019 | 40.82 | 41.24 | 40.68 | 41.17 | 1,831,955 | +0.50(+1.22%) |
Oct 03, 2019 | 40.25 | 40.82 | 39.96 | 40.67 | 1,838,182 | +0.53(+1.32%) |
Oct 02, 2019 | 40.56 | 40.70 | 40.10 | 40.14 | 2,228,280 | -0.57(-1.41%) |