Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.61 | 42.31 | 41.55 | 41.91 | 2,901,426 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.05 | 41.13 | 41.63 | 2,273,853 | -0.26(-0.63%) |
Dec 27, 2019 | 42.19 | 42.44 | 41.70 | 41.90 | 2,504,462 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.50 | 42.10 | 2,863,159 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.10 | 41.55 | 41.77 | 1,062,867 | +0.02(+0.04%) |
Dec 23, 2019 | 41.93 | 41.99 | 41.12 | 41.76 | 2,555,314 | +0.16(+0.40%) |
Dec 20, 2019 | 41.73 | 42.24 | 41.26 | 41.59 | 6,520,914 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.78 | 41.07 | 41.52 | 3,168,299 | -0.31(-0.75%) |
Dec 18, 2019 | 41.88 | 42.39 | 41.63 | 41.83 | 3,846,387 | +0.33(+0.79%) |
Dec 17, 2019 | 40.87 | 41.73 | 40.24 | 41.50 | 4,093,582 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.23 | 40.07 | 40.95 | 4,498,811 | +1.24(+3.13%) |
Dec 13, 2019 | 40.44 | 40.75 | 39.70 | 39.71 | 3,475,413 | -0.69(-1.71%) |
Dec 12, 2019 | 39.36 | 40.47 | 39.21 | 40.40 | 4,729,627 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.23 | 3,940,065 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.51 | 38.93 | 39.51 | 3,929,002 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.63 | 38.24 | 39.51 | 5,739,638 | +1.27(+3.31%) |
Dec 06, 2019 | 38.52 | 38.96 | 38.12 | 38.25 | 4,666,542 | +0.06(+0.15%) |
Dec 05, 2019 | 37.65 | 38.34 | 37.65 | 38.19 | 4,174,224 | +0.67(+1.79%) |
Dec 04, 2019 | 37.46 | 38.08 | 37.37 | 37.52 | 4,379,729 | +0.25(+0.67%) |
Dec 03, 2019 | 37.58 | 37.63 | 36.93 | 37.27 | 4,892,705 | -0.71(-1.88%) |
Dec 02, 2019 | 38.31 | 38.42 | 37.68 | 37.98 | 5,266,244 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.08 | 38.13 | 4,067,661 | -1.06(-2.71%) |
Nov 27, 2019 | 39.09 | 39.39 | 38.79 | 39.20 | 3,964,478 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.73 | 38.78 | 38.99 | 4,845,997 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.56 | 38.13 | 39.26 | 7,114,305 | +1.14(+2.98%) |
Nov 22, 2019 | 38.45 | 38.78 | 37.85 | 38.13 | 5,431,725 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.88 | 37.83 | 38.20 | 6,034,769 | -0.11(-0.28%) |
Nov 20, 2019 | 37.58 | 38.82 | 37.36 | 38.30 | 9,978,342 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.13 | 38.14 | 33,403,146 | -9.23(-19.49%) |
Nov 18, 2019 | 48.05 | 48.05 | 46.45 | 47.37 | 7,508,331 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.39 | 47.92 | 4,424,426 | +1.24(+2.66%) |
Nov 14, 2019 | 46.26 | 47.45 | 46.24 | 46.68 | 5,121,113 | +0.70(+1.52%) |
Nov 13, 2019 | 45.52 | 46.22 | 45.30 | 45.99 | 2,709,805 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.27 | 44.89 | 45.79 | 4,988,276 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,802 | -0.02(-0.05%) |
Nov 08, 2019 | 45.83 | 46.49 | 45.30 | 46.27 | 4,860,581 | +0.24(+0.53%) |
Nov 07, 2019 | 45.18 | 46.57 | 44.99 | 46.03 | 6,094,818 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.59 | 43.63 | 44.12 | 3,936,611 | -0.74(-1.65%) |
Nov 05, 2019 | 44.21 | 45.38 | 44.18 | 44.86 | 3,600,569 | +0.98(+2.24%) |
Nov 04, 2019 | 43.03 | 44.18 | 42.93 | 43.88 | 5,964,718 | +1.62(+3.84%) |
Nov 01, 2019 | 42.08 | 42.70 | 41.97 | 42.25 | 3,829,242 | +0.67(+1.62%) |
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.58 | 3,810,472 | -0.29(-0.70%) |
Oct 30, 2019 | 43.71 | 43.91 | 41.49 | 41.87 | 4,466,781 | -1.86(-4.25%) |
Oct 29, 2019 | 43.38 | 44.17 | 43.04 | 43.73 | 2,986,528 | +0.16(+0.37%) |
Oct 28, 2019 | 44.03 | 44.27 | 43.56 | 43.57 | 2,613,283 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.86 | 42.12 | 43.77 | 2,880,623 | +1.33(+3.13%) |
Oct 24, 2019 | 43.24 | 43.24 | 41.91 | 42.44 | 2,026,604 | -0.76(-1.76%) |
Oct 23, 2019 | 42.53 | 43.40 | 42.21 | 43.20 | 3,156,445 | +0.26(+0.60%) |
Oct 22, 2019 | 41.70 | 42.99 | 41.53 | 42.94 | 2,844,951 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,750,347 | +0.51(+1.25%) |
Oct 18, 2019 | 40.46 | 41.67 | 40.40 | 41.05 | 3,276,836 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.15 | 41.42 | 3,159,037 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,542 | -0.35(-0.84%) |
Oct 15, 2019 | 41.32 | 42.25 | 41.01 | 41.74 | 2,743,371 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.77 | 41.15 | 2,866,580 | -0.59(-1.42%) |
Oct 11, 2019 | 41.79 | 42.29 | 41.09 | 41.74 | 3,807,299 | +0.54(+1.30%) |
Oct 10, 2019 | 40.15 | 41.52 | 40.05 | 41.21 | 5,480,188 | +1.13(+2.81%) |
Oct 09, 2019 | 39.51 | 40.70 | 39.42 | 40.08 | 3,732,988 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.88 | 39.26 | 3,605,521 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.69 | 38.08 | 39.23 | 4,551,965 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.31 | 37.59 | 38.27 | 3,074,291 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,981,358 | +0.32(+0.84%) |
Oct 02, 2019 | 39.43 | 39.49 | 37.17 | 37.46 | 6,598,781 | -2.29(-5.76%) |