Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.52 | 44.74 | 44.44 | 44.53 | 198,200 | +0.01(+0.02%) |
Dec 30, 2019 | 44.90 | 44.95 | 44.48 | 44.52 | 232,912 | -0.33(-0.74%) |
Dec 27, 2019 | 44.84 | 44.97 | 44.74 | 44.85 | 176,800 | +0.04(+0.09%) |
Dec 26, 2019 | 44.54 | 44.81 | 44.51 | 44.81 | 92,488 | +0.30(+0.67%) |
Dec 24, 2019 | 44.28 | 44.51 | 44.17 | 44.51 | 104,900 | +0.23(+0.52%) |
Dec 23, 2019 | 44.38 | 44.45 | 44.20 | 44.28 | 340,656 | -0.02(-0.05%) |
Dec 20, 2019 | 44.27 | 44.39 | 44.15 | 44.30 | 346,800 | +0.15(+0.34%) |
Dec 19, 2019 | 43.97 | 44.31 | 43.95 | 44.15 | 240,092 | +0.16(+0.36%) |
Dec 18, 2019 | 43.98 | 44.06 | 43.80 | 43.99 | 248,257 | +0.04(+0.09%) |
Dec 17, 2019 | 43.45 | 44.00 | 43.43 | 43.95 | 332,875 | +0.55(+1.27%) |
Dec 16, 2019 | 43.54 | 43.65 | 43.40 | 43.40 | 569,198 | -1.02(-2.30%) |
Dec 13, 2019 | 44.25 | 44.42 | 44.16 | 44.42 | 407,200 | +0.26(+0.59%) |
Dec 12, 2019 | 44.16 | 44.35 | 44.12 | 44.16 | 287,277 | +0.04(+0.09%) |
Dec 11, 2019 | 44.24 | 44.24 | 44.07 | 44.12 | 307,358 | -0.10(-0.23%) |
Dec 10, 2019 | 44.35 | 44.35 | 44.16 | 44.22 | 241,434 | -0.12(-0.27%) |
Dec 09, 2019 | 44.30 | 44.39 | 44.24 | 44.34 | 143,171 | +0.10(+0.23%) |
Dec 06, 2019 | 44.08 | 44.30 | 44.07 | 44.24 | 175,700 | +0.25(+0.57%) |
Dec 05, 2019 | 44.08 | 44.08 | 43.88 | 43.99 | 167,158 | -0.04(-0.09%) |
Dec 04, 2019 | 44.00 | 44.11 | 43.97 | 44.03 | 244,793 | +0.08(+0.18%) |
Dec 03, 2019 | 43.91 | 43.98 | 43.46 | 43.95 | 430,577 | -0.03(-0.07%) |
Dec 02, 2019 | 43.95 | 44.19 | 43.90 | 43.98 | 495,018 | +0.07(+0.16%) |
Nov 29, 2019 | 43.72 | 43.94 | 43.72 | 43.91 | 108,900 | +0.12(+0.27%) |
Nov 27, 2019 | 43.68 | 43.81 | 43.63 | 43.79 | 162,200 | +0.15(+0.34%) |
Nov 26, 2019 | 43.60 | 43.65 | 43.48 | 43.64 | 163,090 | +0.07(+0.16%) |
Nov 25, 2019 | 43.34 | 43.61 | 43.28 | 43.57 | 153,777 | +0.27(+0.62%) |
Nov 22, 2019 | 43.22 | 43.36 | 43.13 | 43.30 | 170,500 | +0.07(+0.16%) |
Nov 21, 2019 | 43.48 | 43.48 | 43.13 | 43.23 | 144,951 | -0.23(-0.53%) |
Nov 20, 2019 | 43.35 | 43.52 | 43.30 | 43.46 | 120,932 | +0.09(+0.21%) |
Nov 19, 2019 | 43.41 | 43.52 | 43.32 | 43.37 | 157,733 | -0.04(-0.09%) |
Nov 18, 2019 | 43.28 | 43.56 | 43.18 | 43.41 | 259,239 | +0.17(+0.39%) |
Nov 15, 2019 | 43.25 | 43.30 | 43.09 | 43.24 | 259,600 | +0.04(+0.09%) |
Nov 14, 2019 | 43.36 | 43.44 | 43.03 | 43.20 | 307,518 | -0.18(-0.41%) |
Nov 13, 2019 | 43.39 | 43.49 | 43.28 | 43.38 | 155,420 | -0.07(-0.16%) |
Nov 12, 2019 | 43.57 | 43.59 | 43.40 | 43.45 | 123,696 | -0.07(-0.16%) |
Nov 11, 2019 | 43.51 | 43.68 | 43.30 | 43.52 | 152,191 | -0.08(-0.18%) |
Nov 08, 2019 | 43.41 | 43.63 | 43.35 | 43.60 | 211,100 | +0.19(+0.44%) |
Nov 07, 2019 | 43.37 | 43.43 | 43.26 | 43.41 | 235,214 | +0.14(+0.32%) |
Nov 06, 2019 | 43.04 | 43.30 | 42.84 | 43.27 | 195,390 | +0.22(+0.51%) |
Nov 05, 2019 | 43.35 | 43.35 | 42.97 | 43.05 | 374,136 | -0.21(-0.49%) |
Nov 04, 2019 | 43.54 | 43.60 | 43.22 | 43.26 | 508,553 | -0.13(-0.30%) |
Nov 01, 2019 | 43.32 | 43.60 | 43.21 | 43.39 | 197,400 | +0.11(+0.25%) |
Oct 31, 2019 | 42.90 | 43.34 | 42.88 | 43.28 | 277,365 | +0.39(+0.91%) |
Oct 30, 2019 | 43.04 | 43.04 | 42.73 | 42.89 | 82,349 | -0.15(-0.35%) |
Oct 29, 2019 | 42.78 | 43.11 | 42.75 | 43.04 | 126,201 | +0.23(+0.54%) |
Oct 28, 2019 | 42.75 | 42.85 | 42.65 | 42.81 | 120,884 | +0.18(+0.42%) |
Oct 25, 2019 | 42.85 | 42.99 | 42.60 | 42.63 | 225,800 | -0.26(-0.61%) |
Oct 24, 2019 | 43.27 | 43.39 | 42.83 | 42.89 | 195,646 | -0.38(-0.88%) |
Oct 23, 2019 | 43.07 | 43.29 | 43.01 | 43.27 | 183,126 | +0.16(+0.37%) |
Oct 22, 2019 | 43.14 | 43.16 | 42.86 | 43.11 | 288,141 | -0.02(-0.05%) |
Oct 21, 2019 | 42.73 | 43.15 | 42.73 | 43.13 | 316,174 | +0.45(+1.05%) |
Oct 18, 2019 | 42.49 | 42.81 | 42.38 | 42.68 | 151,800 | +0.18(+0.42%) |
Oct 17, 2019 | 42.39 | 42.52 | 42.36 | 42.50 | 155,057 | +0.21(+0.50%) |
Oct 16, 2019 | 42.25 | 42.40 | 42.22 | 42.29 | 157,897 | +0.06(+0.14%) |
Oct 15, 2019 | 42.15 | 42.59 | 42.15 | 42.23 | 131,752 | +0.10(+0.24%) |
Oct 14, 2019 | 42.22 | 42.22 | 42.00 | 42.13 | 123,818 | -0.16(-0.38%) |
Oct 11, 2019 | 42.18 | 42.46 | 42.18 | 42.29 | 208,500 | +0.23(+0.55%) |
Oct 10, 2019 | 41.82 | 42.16 | 41.81 | 42.06 | 357,724 | +0.24(+0.57%) |
Oct 09, 2019 | 41.71 | 41.92 | 41.67 | 41.82 | 364,032 | +0.20(+0.48%) |
Oct 08, 2019 | 41.78 | 41.81 | 41.54 | 41.62 | 434,909 | -0.23(-0.55%) |
Oct 07, 2019 | 41.75 | 42.09 | 41.72 | 41.85 | 233,309 | +0.04(+0.10%) |
Oct 04, 2019 | 41.65 | 41.81 | 41.57 | 41.81 | 245,400 | +0.25(+0.60%) |
Oct 03, 2019 | 41.39 | 41.73 | 41.21 | 41.56 | 884,525 | +0.14(+0.34%) |
Oct 02, 2019 | 41.55 | 41.58 | 41.06 | 41.42 | 355,781 | -0.25(-0.60%) |