Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.50 | 44.68 | 44.28 | 44.56 | 94,508 | -0.05(-0.11%) |
Dec 30, 2019 | 44.65 | 44.79 | 44.51 | 44.61 | 114,000 | +0.15(+0.34%) |
Dec 27, 2019 | 44.47 | 44.60 | 44.33 | 44.46 | 97,471 | +0.14(+0.32%) |
Dec 26, 2019 | 44.35 | 44.36 | 44.17 | 44.32 | 78,490 | +0.09(+0.21%) |
Dec 24, 2019 | 44.11 | 44.22 | 43.98 | 44.22 | 49,212 | +0.17(+0.39%) |
Dec 23, 2019 | 44.08 | 44.21 | 43.93 | 44.05 | 122,763 | +0.26(+0.60%) |
Dec 20, 2019 | 43.78 | 43.89 | 43.68 | 43.79 | 108,901 | +0.29(+0.67%) |
Dec 19, 2019 | 43.61 | 43.64 | 43.37 | 43.49 | 135,323 | +0.72(+1.68%) |
Dec 18, 2019 | 43.69 | 43.75 | 42.63 | 42.78 | 200,978 | -0.86(-1.97%) |
Dec 17, 2019 | 43.43 | 43.67 | 43.40 | 43.64 | 101,880 | +0.63(+1.47%) |
Dec 16, 2019 | 43.14 | 43.29 | 42.96 | 43.00 | 90,296 | +0.20(+0.46%) |
Dec 13, 2019 | 42.65 | 42.88 | 42.51 | 42.80 | 170,919 | +0.86(+2.05%) |
Dec 12, 2019 | 41.51 | 42.01 | 41.51 | 41.94 | 97,753 | +0.47(+1.14%) |
Dec 11, 2019 | 41.21 | 41.48 | 41.21 | 41.47 | 75,294 | +0.41(+0.99%) |
Dec 10, 2019 | 41.10 | 41.19 | 40.95 | 41.06 | 66,387 | +0.20(+0.49%) |
Dec 09, 2019 | 41.12 | 41.23 | 40.87 | 40.87 | 79,166 | -0.41(-0.98%) |
Dec 06, 2019 | 41.20 | 41.39 | 41.19 | 41.27 | 69,214 | +0.30(+0.74%) |
Dec 05, 2019 | 41.17 | 41.17 | 40.83 | 40.97 | 112,398 | +0.42(+1.03%) |
Dec 04, 2019 | 40.63 | 40.70 | 40.45 | 40.55 | 119,626 | -0.04(-0.09%) |
Dec 03, 2019 | 40.54 | 40.63 | 40.16 | 40.59 | 183,586 | -0.37(-0.90%) |
Dec 02, 2019 | 41.42 | 41.43 | 40.85 | 40.96 | 216,043 | -0.20(-0.48%) |
Nov 29, 2019 | 41.48 | 41.48 | 41.06 | 41.16 | 65,616 | -0.06(-0.14%) |
Nov 27, 2019 | 41.22 | 41.23 | 41.08 | 41.22 | 77,998 | +0.25(+0.60%) |
Nov 26, 2019 | 41.21 | 41.24 | 40.89 | 40.97 | 107,061 | -0.10(-0.25%) |
Nov 25, 2019 | 40.87 | 41.10 | 40.87 | 41.07 | 101,792 | +0.81(+2.02%) |
Nov 22, 2019 | 40.45 | 40.51 | 40.21 | 40.26 | 57,361 | -0.17(-0.42%) |
Nov 21, 2019 | 40.55 | 40.65 | 40.34 | 40.43 | 78,470 | +0.07(+0.16%) |
Nov 20, 2019 | 40.45 | 40.65 | 40.14 | 40.37 | 114,357 | -0.03(-0.07%) |
Nov 19, 2019 | 40.68 | 40.74 | 40.38 | 40.39 | 126,533 | -0.41(-1.00%) |
Nov 18, 2019 | 40.52 | 40.95 | 40.44 | 40.80 | 137,659 | +0.15(+0.37%) |
Nov 15, 2019 | 40.61 | 40.91 | 40.54 | 40.65 | 334,535 | +1.56(+3.99%) |
Nov 14, 2019 | 39.01 | 39.19 | 38.95 | 39.09 | 128,500 | -0.36(-0.91%) |
Nov 13, 2019 | 39.45 | 39.52 | 39.35 | 39.45 | 82,041 | +0.39(+0.99%) |
Nov 12, 2019 | 39.16 | 39.37 | 38.96 | 39.06 | 109,403 | -0.33(-0.84%) |
Nov 11, 2019 | 39.22 | 39.47 | 39.15 | 39.39 | 77,478 | +0.13(+0.34%) |
Nov 08, 2019 | 39.07 | 39.30 | 38.83 | 39.26 | 88,475 | -0.17(-0.43%) |
Nov 07, 2019 | 39.83 | 39.87 | 39.31 | 39.43 | 164,986 | -0.04(-0.10%) |
Nov 06, 2019 | 39.55 | 39.78 | 39.35 | 39.47 | 83,175 | +0.04(+0.10%) |
Nov 05, 2019 | 39.23 | 39.52 | 39.15 | 39.43 | 102,237 | +0.14(+0.36%) |
Nov 04, 2019 | 39.32 | 39.41 | 39.09 | 39.29 | 312,790 | +0.62(+1.61%) |
Nov 01, 2019 | 38.48 | 38.74 | 38.28 | 38.66 | 154,409 | +0.16(+0.42%) |
Oct 31, 2019 | 38.72 | 38.72 | 38.32 | 38.50 | 173,344 | -0.61(-1.57%) |
Oct 30, 2019 | 38.78 | 39.12 | 38.50 | 39.12 | 233,147 | +0.64(+1.67%) |
Oct 29, 2019 | 38.94 | 39.06 | 38.40 | 38.48 | 251,554 | -1.28(-3.21%) |
Oct 28, 2019 | 39.96 | 40.07 | 39.72 | 39.75 | 138,736 | +0.13(+0.33%) |
Oct 25, 2019 | 39.45 | 39.82 | 39.44 | 39.62 | 236,429 | +0.06(+0.14%) |
Oct 24, 2019 | 39.18 | 39.59 | 39.16 | 39.56 | 320,053 | +1.46(+3.84%) |
Oct 23, 2019 | 38.26 | 38.49 | 38.00 | 38.10 | 378,605 | +0.30(+0.80%) |
Oct 22, 2019 | 38.16 | 38.49 | 37.76 | 37.80 | 374,861 | -0.71(-1.84%) |
Oct 21, 2019 | 38.16 | 38.61 | 38.11 | 38.50 | 469,739 | +0.66(+1.75%) |
Oct 18, 2019 | 37.72 | 38.09 | 37.52 | 37.84 | 626,103 | -0.94(-2.41%) |
Oct 17, 2019 | 39.04 | 39.04 | 38.64 | 38.78 | 129,961 | +0.22(+0.56%) |
Oct 16, 2019 | 38.74 | 38.84 | 38.54 | 38.56 | 78,287 | +0.03(+0.07%) |
Oct 15, 2019 | 38.44 | 38.87 | 38.39 | 38.53 | 174,264 | -0.05(-0.12%) |
Oct 14, 2019 | 38.53 | 38.73 | 38.42 | 38.58 | 117,809 | -0.20(-0.51%) |
Oct 11, 2019 | 39.03 | 39.21 | 38.78 | 38.78 | 119,908 | +0.56(+1.46%) |
Oct 10, 2019 | 38.11 | 38.44 | 37.99 | 38.22 | 112,110 | +0.13(+0.35%) |
Oct 09, 2019 | 37.98 | 38.24 | 37.82 | 38.09 | 86,339 | +0.29(+0.78%) |
Oct 08, 2019 | 38.07 | 38.25 | 37.78 | 37.80 | 109,221 | -0.73(-1.89%) |
Oct 07, 2019 | 38.47 | 38.87 | 38.47 | 38.52 | 84,647 | -0.03(-0.07%) |
Oct 04, 2019 | 38.39 | 38.58 | 38.14 | 38.55 | 80,961 | +0.54(+1.42%) |
Oct 03, 2019 | 37.68 | 38.01 | 37.25 | 38.01 | 182,118 | +0.88(+2.37%) |
Oct 02, 2019 | 37.19 | 37.31 | 36.94 | 37.13 | 306,581 | -0.90(-2.36%) |