Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.50 | 45.75 | 45.28 | 45.50 | 1,818,340 | +0.07(+0.16%) |
Dec 30, 2019 | 45.63 | 45.71 | 45.21 | 45.43 | 1,364,381 | -0.25(-0.55%) |
Dec 27, 2019 | 45.88 | 45.93 | 45.56 | 45.68 | 1,203,651 | -0.06(-0.13%) |
Dec 26, 2019 | 45.80 | 45.83 | 45.38 | 45.74 | 892,137 | +0.01(+0.03%) |
Dec 24, 2019 | 45.78 | 45.79 | 45.50 | 45.73 | 574,011 | -0.03(-0.08%) |
Dec 23, 2019 | 46.00 | 46.28 | 45.66 | 45.76 | 2,002,144 | -0.36(-0.77%) |
Dec 20, 2019 | 46.15 | 46.17 | 45.55 | 46.12 | 8,925,515 | +0.28(+0.60%) |
Dec 19, 2019 | 46.39 | 46.52 | 45.67 | 45.84 | 2,969,035 | -0.36(-0.78%) |
Dec 18, 2019 | 45.96 | 46.28 | 45.78 | 46.20 | 3,190,709 | +0.26(+0.57%) |
Dec 17, 2019 | 46.27 | 46.48 | 45.89 | 45.94 | 4,120,362 | -0.37(-0.81%) |
Dec 16, 2019 | 46.28 | 46.65 | 46.19 | 46.32 | 3,417,993 | +0.45(+0.99%) |
Dec 13, 2019 | 46.22 | 46.56 | 45.61 | 45.86 | 2,586,029 | -0.53(-1.13%) |
Dec 12, 2019 | 45.53 | 46.52 | 45.40 | 46.39 | 2,943,681 | +0.87(+1.90%) |
Dec 11, 2019 | 45.58 | 45.76 | 45.31 | 45.52 | 2,053,364 | +0.11(+0.25%) |
Dec 10, 2019 | 45.34 | 45.50 | 45.04 | 45.41 | 2,524,262 | +0.07(+0.16%) |
Dec 09, 2019 | 45.34 | 45.40 | 45.07 | 45.34 | 1,650,661 | -0.03(-0.06%) |
Dec 06, 2019 | 45.34 | 45.61 | 45.29 | 45.37 | 1,626,684 | +0.56(+1.26%) |
Dec 05, 2019 | 44.76 | 44.89 | 44.49 | 44.80 | 2,831,163 | +0.15(+0.34%) |
Dec 04, 2019 | 44.92 | 45.29 | 44.65 | 44.65 | 2,403,140 | -0.14(-0.31%) |
Dec 03, 2019 | 44.52 | 44.86 | 44.11 | 44.79 | 2,973,683 | -0.34(-0.76%) |
Dec 02, 2019 | 45.72 | 45.85 | 45.10 | 45.13 | 2,675,562 | -0.37(-0.82%) |
Nov 29, 2019 | 45.63 | 45.86 | 45.45 | 45.51 | 1,508,666 | -0.44(-0.96%) |
Nov 27, 2019 | 45.67 | 46.00 | 45.30 | 45.95 | 1,991,467 | +0.21(+0.47%) |
Nov 26, 2019 | 45.66 | 45.76 | 45.26 | 45.73 | 2,608,268 | +0.14(+0.32%) |
Nov 25, 2019 | 45.12 | 45.68 | 44.84 | 45.59 | 2,554,035 | +0.60(+1.34%) |
Nov 22, 2019 | 44.73 | 45.02 | 44.59 | 44.98 | 1,858,786 | +0.36(+0.81%) |
Nov 21, 2019 | 44.33 | 44.74 | 44.17 | 44.62 | 2,797,818 | +0.53(+1.19%) |
Nov 20, 2019 | 44.18 | 44.44 | 43.83 | 44.10 | 1,891,327 | -0.32(-0.73%) |
Nov 19, 2019 | 44.70 | 44.91 | 44.19 | 44.42 | 1,993,883 | -0.34(-0.75%) |
Nov 18, 2019 | 44.48 | 44.83 | 44.29 | 44.76 | 2,012,138 | -0.11(-0.24%) |
Nov 15, 2019 | 44.88 | 45.01 | 44.57 | 44.86 | 2,334,614 | +0.39(+0.87%) |
Nov 14, 2019 | 44.90 | 44.90 | 44.32 | 44.48 | 2,126,668 | +0.22(+0.49%) |
Nov 13, 2019 | 44.25 | 44.34 | 43.75 | 44.26 | 2,358,411 | -0.16(-0.37%) |
Nov 12, 2019 | 44.69 | 44.73 | 44.34 | 44.42 | 2,148,859 | -0.27(-0.61%) |
Nov 11, 2019 | 44.50 | 44.82 | 44.42 | 44.69 | 1,506,759 | -0.09(-0.19%) |
Nov 08, 2019 | 44.38 | 44.80 | 44.25 | 44.78 | 1,966,612 | +0.29(+0.65%) |
Nov 07, 2019 | 44.56 | 44.88 | 44.32 | 44.49 | 3,344,418 | +0.11(+0.24%) |
Nov 06, 2019 | 44.25 | 44.44 | 43.74 | 44.38 | 2,331,036 | +0.01(+0.01%) |
Nov 05, 2019 | 44.20 | 44.76 | 43.77 | 44.38 | 3,488,645 | +0.21(+0.47%) |
Nov 04, 2019 | 43.66 | 44.24 | 43.51 | 44.17 | 3,339,858 | +0.70(+1.60%) |
Nov 01, 2019 | 42.57 | 43.48 | 42.37 | 43.47 | 3,960,895 | +1.11(+2.62%) |
Oct 31, 2019 | 42.40 | 42.59 | 41.65 | 42.37 | 4,229,749 | -0.23(-0.53%) |
Oct 30, 2019 | 42.47 | 42.78 | 42.25 | 42.59 | 3,218,860 | -0.48(-1.11%) |
Oct 29, 2019 | 42.90 | 43.26 | 42.56 | 43.07 | 3,177,391 | -0.11(-0.25%) |
Oct 28, 2019 | 42.88 | 43.33 | 42.85 | 43.17 | 2,680,121 | +0.34(+0.80%) |
Oct 25, 2019 | 41.93 | 42.99 | 41.85 | 42.83 | 3,459,455 | +0.89(+2.12%) |
Oct 24, 2019 | 41.99 | 42.12 | 41.31 | 41.94 | 3,290,990 | +0.11(+0.25%) |
Oct 23, 2019 | 41.98 | 42.33 | 41.38 | 41.84 | 5,319,835 | -0.70(-1.65%) |
Oct 22, 2019 | 41.25 | 42.55 | 40.66 | 42.54 | 7,680,965 | +1.88(+4.62%) |
Oct 21, 2019 | 40.40 | 41.47 | 40.38 | 40.66 | 6,301,409 | +0.54(+1.34%) |
Oct 18, 2019 | 39.47 | 40.34 | 39.16 | 40.12 | 4,658,209 | +0.70(+1.77%) |
Oct 17, 2019 | 39.27 | 39.49 | 39.03 | 39.42 | 3,053,455 | +0.40(+1.01%) |
Oct 16, 2019 | 39.06 | 39.47 | 38.90 | 39.03 | 2,927,940 | -0.15(-0.39%) |
Oct 15, 2019 | 38.48 | 39.39 | 38.32 | 39.18 | 2,551,745 | +0.48(+1.24%) |
Oct 14, 2019 | 38.24 | 38.76 | 38.03 | 38.70 | 2,701,971 | +0.21(+0.55%) |
Oct 11, 2019 | 38.16 | 38.92 | 38.16 | 38.49 | 4,621,404 | +0.99(+2.64%) |
Oct 10, 2019 | 37.58 | 37.93 | 37.31 | 37.50 | 2,011,645 | +0.24(+0.64%) |
Oct 09, 2019 | 37.47 | 37.48 | 36.86 | 37.26 | 2,300,438 | +0.18(+0.50%) |
Oct 08, 2019 | 37.22 | 37.54 | 36.93 | 37.07 | 2,661,875 | -0.65(-1.73%) |
Oct 07, 2019 | 37.60 | 38.25 | 37.35 | 37.73 | 2,698,552 | -0.06(-0.16%) |
Oct 04, 2019 | 37.29 | 37.84 | 37.23 | 37.79 | 2,019,047 | +0.47(+1.27%) |
Oct 03, 2019 | 36.87 | 37.32 | 36.30 | 37.31 | 2,684,132 | +0.43(+1.16%) |
Oct 02, 2019 | 37.42 | 37.44 | 36.53 | 36.88 | 3,492,364 | -0.74(-1.95%) |