Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.13 | 43.35 | 43.04 | 43.35 | 822,592 | +0.16(+0.36%) |
Dec 30, 2019 | 43.49 | 43.54 | 43.09 | 43.19 | 936,273 | -0.26(-0.59%) |
Dec 27, 2019 | 43.45 | 43.54 | 43.28 | 43.45 | 510,456 | +0.09(+0.21%) |
Dec 26, 2019 | 43.61 | 43.61 | 43.20 | 43.35 | 450,915 | -0.17(-0.38%) |
Dec 24, 2019 | 43.67 | 43.67 | 43.41 | 43.52 | 436,662 | -0.04(-0.10%) |
Dec 23, 2019 | 43.50 | 43.62 | 43.16 | 43.56 | 1,235,566 | +0.28(+0.64%) |
Dec 20, 2019 | 43.23 | 43.39 | 43.14 | 43.29 | 747,693 | +0.23(+0.53%) |
Dec 19, 2019 | 43.09 | 43.17 | 42.83 | 43.06 | 685,566 | +0.06(+0.15%) |
Dec 18, 2019 | 43.18 | 43.18 | 42.94 | 42.99 | 680,004 | -0.16(-0.37%) |
Dec 17, 2019 | 43.27 | 43.27 | 42.95 | 43.15 | 1,011,105 | +0.04(+0.09%) |
Dec 16, 2019 | 43.14 | 43.24 | 42.96 | 43.12 | 899,037 | +0.31(+0.72%) |
Dec 13, 2019 | 42.58 | 42.91 | 42.52 | 42.81 | 1,050,571 | +0.23(+0.54%) |
Dec 12, 2019 | 42.36 | 42.89 | 42.30 | 42.58 | 843,993 | +0.27(+0.64%) |
Dec 11, 2019 | 42.30 | 42.36 | 42.14 | 42.31 | 706,612 | +0.09(+0.21%) |
Dec 10, 2019 | 42.21 | 42.30 | 42.05 | 42.22 | 819,701 | +0.01(+0.02%) |
Dec 09, 2019 | 42.81 | 42.81 | 42.18 | 42.21 | 680,195 | -0.61(-1.43%) |
Dec 06, 2019 | 42.83 | 43.00 | 42.71 | 42.82 | 859,391 | +0.27(+0.62%) |
Dec 05, 2019 | 42.63 | 42.63 | 42.20 | 42.56 | 673,837 | -0.04(-0.10%) |
Dec 04, 2019 | 42.41 | 42.65 | 42.24 | 42.60 | 1,107,851 | +0.38(+0.91%) |
Dec 03, 2019 | 41.99 | 42.25 | 41.79 | 42.22 | 793,339 | -0.07(-0.17%) |
Dec 02, 2019 | 42.64 | 42.71 | 41.92 | 42.29 | 990,291 | -0.26(-0.61%) |
Nov 29, 2019 | 42.69 | 42.73 | 42.44 | 42.55 | 326,776 | -0.17(-0.39%) |
Nov 27, 2019 | 42.55 | 42.77 | 42.47 | 42.72 | 1,442,702 | +0.35(+0.83%) |
Nov 26, 2019 | 42.26 | 42.40 | 42.23 | 42.36 | 1,050,381 | +0.14(+0.33%) |
Nov 25, 2019 | 41.93 | 42.22 | 41.91 | 42.22 | 2,281,980 | +0.53(+1.28%) |
Nov 22, 2019 | 41.84 | 41.84 | 41.53 | 41.69 | 789,760 | -0.01(-0.03%) |
Nov 21, 2019 | 41.89 | 41.89 | 41.39 | 41.70 | 750,358 | -0.16(-0.38%) |
Nov 20, 2019 | 41.92 | 42.22 | 41.65 | 41.86 | 873,977 | -0.06(-0.14%) |
Nov 19, 2019 | 41.77 | 42.00 | 41.45 | 41.92 | 1,992,914 | +0.45(+1.08%) |
Nov 18, 2019 | 41.99 | 42.13 | 41.45 | 41.47 | 1,016,732 | -0.50(-1.19%) |
Nov 15, 2019 | 41.38 | 41.97 | 41.38 | 41.97 | 1,453,697 | +0.82(+1.98%) |
Nov 14, 2019 | 41.13 | 41.20 | 40.92 | 41.16 | 1,212,291 | +0.06(+0.15%) |
Nov 13, 2019 | 40.77 | 41.10 | 40.69 | 41.10 | 2,620,185 | +0.21(+0.52%) |
Nov 12, 2019 | 40.60 | 41.01 | 40.60 | 40.88 | 1,390,986 | +0.35(+0.86%) |
Nov 11, 2019 | 40.44 | 40.64 | 40.37 | 40.53 | 1,501,156 | -0.01(-0.03%) |
Nov 08, 2019 | 40.48 | 40.65 | 40.36 | 40.55 | 627,899 | +0.07(+0.17%) |
Nov 07, 2019 | 40.60 | 40.68 | 40.34 | 40.48 | 645,294 | +0.15(+0.37%) |
Nov 06, 2019 | 40.15 | 40.43 | 40.13 | 40.33 | 686,053 | +0.23(+0.58%) |
Nov 05, 2019 | 40.62 | 40.73 | 40.03 | 40.09 | 2,175,470 | -0.52(-1.29%) |
Nov 04, 2019 | 41.05 | 41.18 | 40.57 | 40.62 | 835,827 | -0.17(-0.41%) |
Nov 01, 2019 | 41.03 | 41.21 | 40.77 | 40.78 | 622,402 | -0.00(-0.01%) |
Oct 31, 2019 | 40.68 | 40.95 | 40.43 | 40.78 | 1,211,222 | +0.10(+0.24%) |
Oct 30, 2019 | 40.50 | 40.71 | 40.31 | 40.69 | 595,001 | +0.13(+0.31%) |
Oct 29, 2019 | 40.19 | 40.73 | 40.03 | 40.56 | 2,644,116 | +0.34(+0.85%) |
Oct 28, 2019 | 39.91 | 40.34 | 39.87 | 40.22 | 1,954,147 | +0.44(+1.10%) |
Oct 25, 2019 | 39.70 | 39.92 | 39.52 | 39.78 | 849,618 | +0.14(+0.34%) |
Oct 24, 2019 | 39.92 | 39.94 | 39.52 | 39.64 | 712,824 | -0.20(-0.51%) |
Oct 23, 2019 | 39.59 | 40.05 | 39.59 | 39.85 | 819,036 | +0.49(+1.26%) |
Oct 22, 2019 | 40.19 | 40.28 | 39.31 | 39.36 | 2,447,629 | -0.70(-1.75%) |
Oct 21, 2019 | 40.48 | 40.48 | 40.04 | 40.06 | 474,363 | -0.19(-0.48%) |
Oct 18, 2019 | 40.05 | 40.36 | 40.05 | 40.25 | 675,541 | +0.16(+0.39%) |
Oct 17, 2019 | 40.03 | 40.21 | 39.94 | 40.09 | 702,599 | +0.23(+0.58%) |
Oct 16, 2019 | 39.87 | 40.09 | 39.58 | 39.86 | 705,519 | -0.14(-0.36%) |
Oct 15, 2019 | 39.86 | 40.12 | 39.78 | 40.00 | 903,814 | +0.44(+1.10%) |
Oct 14, 2019 | 39.61 | 39.76 | 39.47 | 39.57 | 784,782 | -0.00(-0.01%) |
Oct 11, 2019 | 39.58 | 40.08 | 39.57 | 39.57 | 6,424,974 | +0.27(+0.68%) |
Oct 10, 2019 | 39.01 | 39.41 | 38.87 | 39.30 | 511,695 | +0.16(+0.40%) |
Oct 09, 2019 | 38.98 | 39.26 | 38.85 | 39.15 | 929,223 | +0.58(+1.50%) |
Oct 08, 2019 | 39.48 | 39.48 | 38.54 | 38.57 | 1,260,856 | -1.30(-3.27%) |
Oct 07, 2019 | 40.10 | 40.27 | 39.85 | 39.87 | 620,325 | -0.38(-0.95%) |
Oct 04, 2019 | 39.77 | 40.26 | 39.77 | 40.25 | 731,124 | +0.64(+1.62%) |
Oct 03, 2019 | 38.96 | 39.63 | 38.57 | 39.61 | 933,951 | +0.62(+1.59%) |
Oct 02, 2019 | 39.63 | 39.73 | 38.74 | 38.99 | 1,922,490 | -0.86(-2.16%) |