Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.53 | 46.04 | 44.45 | 45.94 | 1,530,600 | +0.31(+0.68%) |
Dec 30, 2019 | 46.13 | 46.18 | 45.13 | 45.63 | 1,512,985 | -0.47(-1.02%) |
Dec 27, 2019 | 45.59 | 46.26 | 45.25 | 46.10 | 1,478,000 | +0.54(+1.19%) |
Dec 26, 2019 | 45.23 | 45.94 | 45.14 | 45.56 | 990,273 | +0.57(+1.27%) |
Dec 24, 2019 | 44.46 | 45.17 | 44.46 | 44.99 | 2,200,200 | +0.59(+1.33%) |
Dec 23, 2019 | 44.04 | 44.73 | 43.82 | 44.40 | 1,708,004 | +0.47(+1.07%) |
Dec 20, 2019 | 45.01 | 45.31 | 43.74 | 43.93 | 2,106,800 | -1.01(-2.25%) |
Dec 19, 2019 | 44.66 | 45.25 | 44.37 | 44.94 | 1,788,548 | +0.68(+1.54%) |
Dec 18, 2019 | 43.30 | 44.58 | 43.18 | 44.26 | 5,300,981 | +0.97(+2.24%) |
Dec 17, 2019 | 42.76 | 43.46 | 42.50 | 43.29 | 1,814,527 | +0.29(+0.67%) |
Dec 16, 2019 | 42.66 | 43.49 | 42.31 | 43.00 | 3,147,633 | +0.73(+1.73%) |
Dec 13, 2019 | 42.39 | 42.69 | 41.34 | 42.27 | 3,202,100 | -0.27(-0.63%) |
Dec 12, 2019 | 42.70 | 43.30 | 42.06 | 42.54 | 2,460,174 | -0.20(-0.47%) |
Dec 11, 2019 | 41.72 | 43.12 | 41.57 | 42.74 | 3,506,476 | +1.22(+2.94%) |
Dec 10, 2019 | 40.83 | 41.59 | 40.03 | 41.52 | 3,960,368 | +0.74(+1.81%) |
Dec 09, 2019 | 40.91 | 41.43 | 40.43 | 40.78 | 3,916,348 | -0.29(-0.71%) |
Dec 06, 2019 | 41.35 | 41.85 | 40.61 | 41.07 | 4,778,800 | +0.02(+0.05%) |
Dec 05, 2019 | 40.51 | 41.09 | 40.50 | 41.05 | 1,603,184 | +0.48(+1.18%) |
Dec 04, 2019 | 40.08 | 41.15 | 39.99 | 40.57 | 2,621,147 | +0.39(+0.97%) |
Dec 03, 2019 | 39.35 | 40.45 | 39.14 | 40.18 | 2,308,555 | +0.32(+0.80%) |
Dec 02, 2019 | 39.24 | 39.99 | 38.29 | 39.86 | 3,098,051 | +0.71(+1.81%) |
Nov 29, 2019 | 38.95 | 39.31 | 38.72 | 39.15 | 933,600 | +0.16(+0.40%) |
Nov 27, 2019 | 40.16 | 40.48 | 38.69 | 38.99 | 2,274,400 | -1.43(-3.53%) |
Nov 26, 2019 | 40.77 | 41.36 | 40.15 | 40.42 | 2,285,618 | -0.47(-1.15%) |
Nov 25, 2019 | 41.15 | 41.27 | 40.50 | 40.89 | 2,736,790 | -0.21(-0.51%) |
Nov 22, 2019 | 39.95 | 41.29 | 39.80 | 41.10 | 3,686,200 | +1.31(+3.29%) |
Nov 21, 2019 | 38.99 | 39.91 | 38.63 | 39.79 | 3,360,152 | +0.91(+2.34%) |
Nov 20, 2019 | 37.57 | 38.98 | 37.37 | 38.88 | 2,717,975 | +1.09(+2.88%) |
Nov 19, 2019 | 39.65 | 39.83 | 37.69 | 37.79 | 2,382,173 | -2.16(-5.41%) |
Nov 18, 2019 | 39.62 | 40.10 | 39.15 | 39.95 | 1,817,279 | +0.27(+0.68%) |
Nov 15, 2019 | 39.00 | 39.69 | 38.66 | 39.68 | 2,290,900 | +0.72(+1.85%) |
Nov 14, 2019 | 38.22 | 39.14 | 38.05 | 38.96 | 2,553,205 | +0.81(+2.12%) |
Nov 13, 2019 | 37.58 | 38.39 | 37.38 | 38.15 | 2,289,176 | +0.32(+0.85%) |
Nov 12, 2019 | 38.38 | 38.56 | 37.41 | 37.83 | 3,673,044 | -0.80(-2.07%) |
Nov 11, 2019 | 37.39 | 38.95 | 36.87 | 38.63 | 3,930,596 | +1.08(+2.88%) |
Nov 08, 2019 | 37.71 | 38.70 | 36.09 | 37.55 | 10,244,300 | +4.11(+12.29%) |
Nov 07, 2019 | 33.80 | 34.62 | 33.37 | 33.44 | 6,085,667 | -0.19(-0.56%) |
Nov 06, 2019 | 33.28 | 34.02 | 33.05 | 33.63 | 2,076,757 | +0.27(+0.81%) |
Nov 05, 2019 | 34.07 | 34.33 | 33.09 | 33.36 | 1,908,348 | -0.82(-2.40%) |
Nov 04, 2019 | 33.90 | 34.18 | 33.32 | 34.18 | 1,459,078 | +0.49(+1.45%) |
Nov 01, 2019 | 32.83 | 33.90 | 32.62 | 33.69 | 2,096,500 | +1.12(+3.44%) |
Oct 31, 2019 | 33.04 | 33.09 | 32.35 | 32.57 | 2,682,317 | -0.61(-1.84%) |
Oct 30, 2019 | 33.80 | 34.01 | 33.08 | 33.18 | 1,709,958 | -0.62(-1.83%) |
Oct 29, 2019 | 34.65 | 34.76 | 33.59 | 33.80 | 2,544,235 | -1.17(-3.35%) |
Oct 28, 2019 | 34.43 | 35.31 | 34.16 | 34.97 | 2,337,737 | +0.60(+1.75%) |
Oct 25, 2019 | 33.63 | 34.39 | 33.41 | 34.37 | 1,898,600 | +0.84(+2.51%) |
Oct 24, 2019 | 33.45 | 33.60 | 32.60 | 33.53 | 2,196,899 | +0.25(+0.75%) |
Oct 23, 2019 | 32.89 | 33.35 | 32.62 | 33.28 | 2,435,243 | +0.31(+0.94%) |
Oct 22, 2019 | 33.40 | 33.53 | 32.75 | 32.97 | 3,594,128 | -0.35(-1.05%) |
Oct 21, 2019 | 32.27 | 33.50 | 32.12 | 33.32 | 3,847,512 | +1.28(+4.00%) |
Oct 18, 2019 | 32.10 | 32.52 | 31.70 | 32.04 | 3,055,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 32.78 | 31.25 | 32.10 | 3,631,989 | +0.83(+2.65%) |
Oct 16, 2019 | 31.01 | 31.53 | 30.93 | 31.27 | 3,071,234 | +0.09(+0.29%) |
Oct 15, 2019 | 29.98 | 31.38 | 29.63 | 31.18 | 4,032,634 | +1.06(+3.52%) |
Oct 14, 2019 | 29.43 | 30.21 | 28.87 | 30.12 | 3,005,351 | +0.69(+2.34%) |
Oct 11, 2019 | 29.14 | 30.13 | 29.06 | 29.43 | 3,973,500 | +0.66(+2.29%) |
Oct 10, 2019 | 29.41 | 29.86 | 28.54 | 28.77 | 3,793,624 | -0.67(-2.28%) |
Oct 09, 2019 | 29.19 | 30.10 | 29.03 | 29.44 | 3,741,218 | +0.58(+2.01%) |
Oct 08, 2019 | 30.11 | 30.13 | 28.85 | 28.86 | 2,783,482 | -1.61(-5.28%) |
Oct 07, 2019 | 30.06 | 30.64 | 29.30 | 30.47 | 2,607,714 | +0.36(+1.21%) |
Oct 04, 2019 | 29.55 | 30.20 | 29.32 | 30.11 | 3,154,100 | +0.71(+2.40%) |
Oct 03, 2019 | 28.92 | 29.43 | 28.47 | 29.40 | 1,959,800 | +0.43(+1.48%) |
Oct 02, 2019 | 29.55 | 29.57 | 28.77 | 28.97 | 2,989,198 | -0.83(-2.79%) |