Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.37 | 43.77 | 43.15 | 43.31 | 384,200 | -0.24(-0.55%) |
Dec 30, 2019 | 44.01 | 44.16 | 43.43 | 43.55 | 200,730 | -0.46(-1.05%) |
Dec 27, 2019 | 44.17 | 44.78 | 43.81 | 44.01 | 137,300 | -0.15(-0.34%) |
Dec 26, 2019 | 44.17 | 44.48 | 43.87 | 44.16 | 196,766 | +0.01(+0.02%) |
Dec 24, 2019 | 44.42 | 44.66 | 43.97 | 44.15 | 95,800 | -0.31(-0.70%) |
Dec 23, 2019 | 44.61 | 45.07 | 44.15 | 44.46 | 212,185 | -0.21(-0.47%) |
Dec 20, 2019 | 43.90 | 44.81 | 43.55 | 44.67 | 639,300 | +0.90(+2.06%) |
Dec 19, 2019 | 44.38 | 44.60 | 43.58 | 43.77 | 606,463 | -0.75(-1.68%) |
Dec 18, 2019 | 44.87 | 45.15 | 44.19 | 44.52 | 754,218 | +0.00(+0.00%) |
Dec 17, 2019 | 43.80 | 44.67 | 43.37 | 44.52 | 1,190,910 | +0.73(+1.67%) |
Dec 16, 2019 | 43.97 | 44.77 | 43.09 | 43.79 | 662,914 | +0.93(+2.17%) |
Dec 13, 2019 | 40.58 | 44.49 | 40.05 | 42.86 | 1,586,500 | +3.57(+9.09%) |
Dec 12, 2019 | 39.01 | 39.72 | 39.00 | 39.29 | 285,635 | +0.36(+0.92%) |
Dec 11, 2019 | 39.27 | 39.44 | 38.77 | 38.93 | 220,372 | -0.29(-0.74%) |
Dec 10, 2019 | 39.36 | 39.51 | 39.12 | 39.22 | 374,534 | -0.12(-0.31%) |
Dec 09, 2019 | 39.97 | 40.09 | 39.23 | 39.34 | 128,879 | -0.69(-1.72%) |
Dec 06, 2019 | 39.94 | 40.30 | 39.77 | 40.03 | 174,100 | +0.31(+0.78%) |
Dec 05, 2019 | 39.37 | 39.79 | 39.13 | 39.72 | 296,157 | +0.33(+0.84%) |
Dec 04, 2019 | 40.52 | 40.85 | 39.35 | 39.39 | 328,930 | -1.18(-2.91%) |
Dec 03, 2019 | 40.73 | 41.08 | 39.94 | 40.57 | 523,761 | -0.78(-1.89%) |
Dec 02, 2019 | 42.07 | 42.14 | 41.18 | 41.35 | 210,464 | -0.72(-1.71%) |
Nov 29, 2019 | 41.72 | 42.12 | 41.58 | 42.07 | 98,300 | +0.14(+0.33%) |
Nov 27, 2019 | 42.54 | 42.87 | 41.80 | 41.93 | 188,100 | -0.44(-1.04%) |
Nov 26, 2019 | 42.20 | 42.85 | 41.95 | 42.37 | 683,989 | +0.28(+0.67%) |
Nov 25, 2019 | 41.80 | 42.62 | 41.77 | 42.09 | 460,994 | +0.38(+0.91%) |
Nov 22, 2019 | 40.96 | 42.23 | 40.85 | 41.71 | 347,300 | +1.03(+2.53%) |
Nov 21, 2019 | 40.76 | 41.32 | 40.41 | 40.68 | 664,366 | +0.05(+0.12%) |
Nov 20, 2019 | 40.12 | 41.35 | 40.10 | 40.63 | 344,635 | +0.27(+0.67%) |
Nov 19, 2019 | 40.40 | 40.81 | 40.13 | 40.36 | 355,158 | +0.12(+0.30%) |
Nov 18, 2019 | 40.48 | 40.53 | 39.87 | 40.24 | 454,916 | -0.27(-0.67%) |
Nov 15, 2019 | 40.54 | 41.05 | 40.25 | 40.51 | 237,000 | +0.16(+0.40%) |
Nov 14, 2019 | 40.36 | 40.48 | 39.74 | 40.35 | 287,191 | -0.37(-0.91%) |
Nov 13, 2019 | 41.09 | 41.09 | 40.46 | 40.72 | 302,496 | -0.67(-1.62%) |
Nov 12, 2019 | 41.53 | 41.72 | 41.28 | 41.39 | 306,300 | -0.10(-0.24%) |
Nov 11, 2019 | 40.93 | 41.96 | 40.59 | 41.49 | 532,564 | +0.40(+0.97%) |
Nov 08, 2019 | 40.93 | 41.68 | 40.93 | 41.09 | 585,100 | -0.01(-0.02%) |
Nov 07, 2019 | 40.99 | 43.04 | 39.89 | 41.10 | 579,243 | +1.56(+3.95%) |
Nov 06, 2019 | 39.98 | 40.00 | 39.17 | 39.54 | 371,210 | -0.44(-1.10%) |
Nov 05, 2019 | 39.43 | 40.00 | 39.27 | 39.98 | 234,841 | +0.56(+1.42%) |
Nov 04, 2019 | 39.56 | 39.75 | 39.21 | 39.42 | 291,596 | +0.12(+0.31%) |
Nov 01, 2019 | 39.14 | 39.44 | 38.94 | 39.30 | 247,200 | +0.30(+0.77%) |
Oct 31, 2019 | 39.32 | 39.54 | 38.53 | 39.00 | 233,177 | -0.23(-0.59%) |
Oct 30, 2019 | 39.38 | 39.64 | 39.02 | 39.23 | 257,878 | -0.01(-0.03%) |
Oct 29, 2019 | 39.04 | 39.54 | 38.93 | 39.24 | 237,816 | +0.03(+0.08%) |
Oct 28, 2019 | 38.50 | 39.24 | 38.46 | 39.21 | 234,317 | +0.77(+2.00%) |
Oct 25, 2019 | 38.49 | 38.96 | 38.35 | 38.44 | 224,600 | -0.04(-0.10%) |
Oct 24, 2019 | 39.03 | 39.03 | 38.11 | 38.48 | 380,989 | -0.50(-1.28%) |
Oct 23, 2019 | 38.93 | 39.31 | 38.45 | 38.98 | 315,762 | +0.26(+0.67%) |
Oct 22, 2019 | 38.86 | 39.64 | 38.63 | 38.72 | 554,244 | -0.02(-0.05%) |
Oct 21, 2019 | 37.53 | 38.84 | 37.46 | 38.74 | 618,785 | +1.42(+3.80%) |
Oct 18, 2019 | 36.90 | 37.35 | 36.83 | 37.32 | 259,100 | +0.40(+1.08%) |
Oct 17, 2019 | 36.71 | 37.02 | 36.47 | 36.92 | 233,145 | +0.51(+1.40%) |
Oct 16, 2019 | 36.21 | 36.91 | 36.14 | 36.41 | 229,045 | +0.38(+1.05%) |
Oct 15, 2019 | 35.79 | 36.19 | 35.41 | 36.03 | 249,843 | +0.28(+0.78%) |
Oct 14, 2019 | 36.47 | 36.61 | 35.64 | 35.75 | 520,062 | -0.68(-1.87%) |
Oct 11, 2019 | 36.93 | 37.22 | 36.35 | 36.43 | 247,100 | +0.00(+0.00%) |
Oct 10, 2019 | 35.55 | 36.58 | 35.52 | 36.43 | 647,271 | +0.64(+1.79%) |
Oct 09, 2019 | 35.70 | 36.07 | 35.41 | 35.79 | 513,205 | +0.20(+0.56%) |
Oct 08, 2019 | 36.72 | 36.72 | 35.56 | 35.59 | 530,905 | -1.31(-3.55%) |
Oct 07, 2019 | 37.09 | 37.36 | 36.80 | 36.90 | 371,403 | -0.32(-0.86%) |
Oct 04, 2019 | 37.21 | 37.62 | 36.14 | 37.22 | 993,000 | -0.71(-1.87%) |
Oct 03, 2019 | 38.28 | 38.42 | 37.65 | 37.93 | 347,310 | -0.45(-1.17%) |
Oct 02, 2019 | 38.54 | 38.76 | 38.13 | 38.38 | 311,669 | -0.51(-1.31%) |