Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.28 | 45.81 | 44.41 | 45.74 | 330,700 | +0.34(+0.75%) |
Dec 30, 2019 | 45.90 | 45.91 | 44.87 | 45.40 | 334,963 | -0.43(-0.94%) |
Dec 27, 2019 | 45.54 | 45.90 | 45.01 | 45.83 | 365,700 | +0.51(+1.13%) |
Dec 26, 2019 | 44.74 | 45.62 | 44.74 | 45.32 | 203,169 | +0.62(+1.39%) |
Dec 24, 2019 | 44.26 | 44.85 | 44.16 | 44.70 | 125,700 | +0.60(+1.36%) |
Dec 23, 2019 | 43.90 | 44.40 | 43.49 | 44.10 | 290,221 | +0.56(+1.29%) |
Dec 20, 2019 | 44.75 | 44.80 | 43.36 | 43.54 | 532,000 | -0.89(-2.00%) |
Dec 19, 2019 | 43.93 | 44.67 | 43.88 | 44.43 | 396,787 | +0.68(+1.55%) |
Dec 18, 2019 | 42.72 | 43.85 | 42.72 | 43.75 | 447,448 | +1.03(+2.41%) |
Dec 17, 2019 | 42.37 | 42.90 | 42.06 | 42.72 | 363,290 | +0.18(+0.42%) |
Dec 16, 2019 | 42.02 | 42.99 | 41.83 | 42.54 | 355,545 | +0.73(+1.75%) |
Dec 13, 2019 | 41.89 | 42.09 | 40.87 | 41.81 | 264,200 | -0.15(-0.36%) |
Dec 12, 2019 | 42.30 | 42.79 | 41.53 | 41.96 | 473,354 | -0.32(-0.76%) |
Dec 11, 2019 | 40.93 | 42.60 | 40.93 | 42.28 | 611,341 | +1.27(+3.10%) |
Dec 10, 2019 | 40.08 | 41.10 | 39.67 | 41.01 | 630,784 | +0.66(+1.64%) |
Dec 09, 2019 | 40.47 | 41.04 | 40.15 | 40.35 | 385,213 | -0.36(-0.88%) |
Dec 06, 2019 | 40.96 | 41.53 | 40.28 | 40.71 | 475,000 | -0.07(-0.17%) |
Dec 05, 2019 | 40.13 | 40.84 | 40.13 | 40.78 | 308,731 | +0.43(+1.07%) |
Dec 04, 2019 | 39.94 | 40.87 | 39.84 | 40.35 | 439,865 | +0.36(+0.90%) |
Dec 03, 2019 | 39.06 | 40.19 | 38.96 | 39.99 | 466,637 | +0.31(+0.78%) |
Dec 02, 2019 | 39.06 | 39.78 | 38.26 | 39.68 | 598,814 | +0.62(+1.59%) |
Nov 29, 2019 | 38.67 | 39.22 | 38.55 | 39.06 | 250,400 | +0.14(+0.36%) |
Nov 27, 2019 | 40.05 | 40.27 | 38.54 | 38.92 | 605,200 | -1.09(-2.72%) |
Nov 26, 2019 | 40.56 | 40.96 | 39.93 | 40.01 | 431,303 | -0.46(-1.14%) |
Nov 25, 2019 | 40.41 | 40.83 | 40.15 | 40.47 | 385,399 | -0.15(-0.37%) |
Nov 22, 2019 | 39.54 | 40.83 | 39.45 | 40.62 | 546,700 | +1.18(+2.99%) |
Nov 21, 2019 | 38.43 | 39.55 | 38.32 | 39.44 | 744,183 | +0.86(+2.23%) |
Nov 20, 2019 | 37.49 | 38.72 | 37.26 | 38.58 | 847,815 | +1.08(+2.88%) |
Nov 19, 2019 | 39.52 | 39.64 | 37.43 | 37.50 | 600,020 | -2.24(-5.64%) |
Nov 18, 2019 | 39.51 | 39.85 | 39.07 | 39.74 | 548,130 | +0.23(+0.58%) |
Nov 15, 2019 | 38.92 | 39.63 | 38.50 | 39.51 | 574,700 | +0.77(+1.99%) |
Nov 14, 2019 | 37.90 | 38.87 | 37.90 | 38.74 | 445,647 | +0.81(+2.14%) |
Nov 13, 2019 | 37.51 | 38.18 | 37.28 | 37.93 | 418,552 | +0.23(+0.61%) |
Nov 12, 2019 | 38.24 | 38.42 | 37.35 | 37.70 | 605,645 | -0.86(-2.23%) |
Nov 11, 2019 | 37.14 | 38.78 | 36.82 | 38.56 | 598,496 | +1.13(+3.02%) |
Nov 08, 2019 | 37.85 | 38.74 | 35.87 | 37.43 | 2,701,800 | +3.71(+11.00%) |
Nov 07, 2019 | 33.86 | 34.61 | 33.50 | 33.72 | 1,479,387 | +0.11(+0.33%) |
Nov 06, 2019 | 33.20 | 33.95 | 33.06 | 33.61 | 372,323 | +0.32(+0.96%) |
Nov 05, 2019 | 33.96 | 34.25 | 33.00 | 33.29 | 531,302 | -0.57(-1.68%) |
Nov 04, 2019 | 33.83 | 33.99 | 33.27 | 33.86 | 411,423 | +0.24(+0.71%) |
Nov 01, 2019 | 32.65 | 33.73 | 32.41 | 33.62 | 510,400 | +1.23(+3.80%) |
Oct 31, 2019 | 32.83 | 32.83 | 32.13 | 32.39 | 634,410 | -0.51(-1.55%) |
Oct 30, 2019 | 33.57 | 33.65 | 32.80 | 32.90 | 376,906 | -0.56(-1.67%) |
Oct 29, 2019 | 34.25 | 34.45 | 33.26 | 33.46 | 467,559 | -1.05(-3.04%) |
Oct 28, 2019 | 34.17 | 34.93 | 33.81 | 34.51 | 464,173 | +0.53(+1.56%) |
Oct 25, 2019 | 33.02 | 34.02 | 33.02 | 33.98 | 379,400 | +0.84(+2.53%) |
Oct 24, 2019 | 32.90 | 33.24 | 32.24 | 33.14 | 376,017 | +0.26(+0.79%) |
Oct 23, 2019 | 32.48 | 32.95 | 32.24 | 32.88 | 294,701 | +0.30(+0.92%) |
Oct 22, 2019 | 33.03 | 33.15 | 32.39 | 32.58 | 770,967 | -0.33(-0.99%) |
Oct 21, 2019 | 31.98 | 33.07 | 31.85 | 32.91 | 435,829 | +1.16(+3.64%) |
Oct 18, 2019 | 31.87 | 32.28 | 31.39 | 31.75 | 445,300 | -0.18(-0.56%) |
Oct 17, 2019 | 31.13 | 32.51 | 31.03 | 31.93 | 837,058 | +0.91(+2.93%) |
Oct 16, 2019 | 30.68 | 31.21 | 30.68 | 31.02 | 604,923 | +0.09(+0.29%) |
Oct 15, 2019 | 29.88 | 31.21 | 29.47 | 30.93 | 718,823 | +0.91(+3.03%) |
Oct 14, 2019 | 29.30 | 30.14 | 28.78 | 30.02 | 655,908 | +0.76(+2.60%) |
Oct 11, 2019 | 29.12 | 29.97 | 28.97 | 29.26 | 465,100 | +0.56(+1.95%) |
Oct 10, 2019 | 29.06 | 29.55 | 28.37 | 28.70 | 711,326 | -0.38(-1.31%) |
Oct 09, 2019 | 28.97 | 29.79 | 28.85 | 29.08 | 502,713 | +0.45(+1.57%) |
Oct 08, 2019 | 29.78 | 29.90 | 28.58 | 28.63 | 706,312 | -1.50(-4.98%) |
Oct 07, 2019 | 29.57 | 30.26 | 29.00 | 30.13 | 624,773 | +0.45(+1.52%) |
Oct 04, 2019 | 29.47 | 29.80 | 29.03 | 29.68 | 577,800 | +0.58(+1.99%) |
Oct 03, 2019 | 28.55 | 29.11 | 28.12 | 29.10 | 409,585 | +0.50(+1.75%) |
Oct 02, 2019 | 29.14 | 29.17 | 28.42 | 28.60 | 787,763 | -0.85(-2.89%) |