Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.55 | 44.85 | 44.46 | 44.47 | 543,159 | -0.07(-0.17%) |
Dec 30, 2019 | 44.92 | 44.92 | 44.49 | 44.55 | 453,582 | -0.28(-0.62%) |
Dec 27, 2019 | 45.03 | 45.17 | 44.79 | 44.82 | 345,300 | -0.12(-0.27%) |
Dec 26, 2019 | 44.74 | 45.03 | 44.61 | 44.94 | 443,341 | +0.25(+0.56%) |
Dec 24, 2019 | 45.08 | 45.17 | 44.69 | 44.69 | 250,881 | -0.37(-0.82%) |
Dec 23, 2019 | 45.19 | 45.57 | 44.65 | 45.06 | 1,144,771 | +0.01(+0.02%) |
Dec 20, 2019 | 45.04 | 45.37 | 44.82 | 45.05 | 1,176,935 | +0.21(+0.47%) |
Dec 19, 2019 | 44.86 | 44.93 | 44.47 | 44.84 | 1,034,502 | +0.02(+0.04%) |
Dec 18, 2019 | 45.11 | 45.11 | 44.53 | 44.82 | 1,140,153 | -0.28(-0.61%) |
Dec 17, 2019 | 45.25 | 45.38 | 45.01 | 45.10 | 956,705 | -0.12(-0.26%) |
Dec 16, 2019 | 45.38 | 45.55 | 45.10 | 45.22 | 834,353 | +0.19(+0.43%) |
Dec 13, 2019 | 45.35 | 45.74 | 44.76 | 45.02 | 1,429,554 | -0.52(-1.13%) |
Dec 12, 2019 | 44.66 | 45.74 | 44.51 | 45.54 | 1,452,511 | +1.00(+2.25%) |
Dec 11, 2019 | 44.29 | 44.66 | 43.97 | 44.54 | 795,191 | +0.30(+0.69%) |
Dec 10, 2019 | 44.19 | 44.72 | 43.74 | 44.23 | 1,038,047 | +0.09(+0.21%) |
Dec 09, 2019 | 43.84 | 44.26 | 43.71 | 44.14 | 484,841 | +0.13(+0.29%) |
Dec 06, 2019 | 44.23 | 44.55 | 43.98 | 44.01 | 544,680 | +0.37(+0.84%) |
Dec 05, 2019 | 43.52 | 43.96 | 43.29 | 43.64 | 636,406 | +0.29(+0.68%) |
Dec 04, 2019 | 44.00 | 44.19 | 43.30 | 43.35 | 866,737 | -0.29(-0.65%) |
Dec 03, 2019 | 43.58 | 43.71 | 43.10 | 43.63 | 1,412,504 | -0.50(-1.13%) |
Dec 02, 2019 | 44.64 | 44.87 | 44.05 | 44.13 | 1,137,963 | -0.41(-0.93%) |
Nov 29, 2019 | 44.73 | 44.88 | 44.53 | 44.55 | 701,249 | -0.35(-0.78%) |
Nov 27, 2019 | 44.94 | 45.20 | 44.68 | 44.90 | 1,307,319 | -0.03(-0.06%) |
Nov 26, 2019 | 44.87 | 45.06 | 44.49 | 44.92 | 1,640,408 | +0.63(+1.41%) |
Nov 25, 2019 | 43.57 | 44.40 | 43.44 | 44.30 | 1,133,175 | +0.81(+1.86%) |
Nov 22, 2019 | 42.35 | 43.56 | 42.13 | 43.49 | 2,076,477 | +1.19(+2.81%) |
Nov 21, 2019 | 42.04 | 42.58 | 41.78 | 42.30 | 945,225 | +0.48(+1.14%) |
Nov 20, 2019 | 42.23 | 42.38 | 41.36 | 41.82 | 1,544,599 | -0.56(-1.32%) |
Nov 19, 2019 | 42.92 | 43.01 | 42.30 | 42.38 | 1,642,519 | +0.17(+0.39%) |
Nov 18, 2019 | 42.37 | 42.57 | 41.56 | 42.22 | 823,249 | -0.51(-1.18%) |
Nov 15, 2019 | 43.19 | 43.45 | 42.28 | 42.72 | 5,450,061 | -0.13(-0.30%) |
Nov 14, 2019 | 41.70 | 42.91 | 41.33 | 42.85 | 2,376,517 | +1.94(+4.75%) |
Nov 13, 2019 | 40.70 | 41.14 | 40.26 | 40.91 | 1,245,581 | -0.10(-0.25%) |
Nov 12, 2019 | 41.69 | 41.84 | 40.96 | 41.01 | 1,274,532 | -0.74(-1.78%) |
Nov 11, 2019 | 42.61 | 42.61 | 41.55 | 41.75 | 746,035 | -1.13(-2.63%) |
Nov 08, 2019 | 42.00 | 42.89 | 41.88 | 42.88 | 1,865,771 | +0.71(+1.67%) |
Nov 07, 2019 | 41.62 | 42.18 | 41.48 | 42.18 | 2,235,896 | +0.97(+2.36%) |
Nov 06, 2019 | 41.22 | 41.29 | 40.80 | 41.20 | 743,643 | -0.13(-0.31%) |
Nov 05, 2019 | 41.08 | 41.55 | 41.04 | 41.33 | 991,392 | +0.52(+1.28%) |
Nov 04, 2019 | 40.75 | 41.05 | 40.37 | 40.81 | 1,273,569 | +0.42(+1.04%) |
Nov 01, 2019 | 40.16 | 40.56 | 39.83 | 40.39 | 1,407,777 | +0.39(+0.96%) |
Oct 31, 2019 | 42.18 | 42.43 | 39.08 | 40.00 | 1,708,284 | -2.68(-6.28%) |
Oct 30, 2019 | 43.07 | 43.19 | 42.35 | 42.68 | 950,151 | -0.40(-0.94%) |
Oct 29, 2019 | 42.76 | 43.23 | 42.67 | 43.08 | 704,805 | +0.11(+0.26%) |
Oct 28, 2019 | 42.99 | 43.36 | 42.82 | 42.97 | 1,047,255 | +0.25(+0.58%) |
Oct 25, 2019 | 42.12 | 42.91 | 42.12 | 42.73 | 920,675 | +0.67(+1.59%) |
Oct 24, 2019 | 42.41 | 42.71 | 41.75 | 42.06 | 585,522 | -0.20(-0.48%) |
Oct 23, 2019 | 42.40 | 42.57 | 42.02 | 42.26 | 857,746 | -0.11(-0.26%) |
Oct 22, 2019 | 41.49 | 42.45 | 41.33 | 42.37 | 837,123 | +0.83(+1.99%) |
Oct 21, 2019 | 41.69 | 41.91 | 41.26 | 41.54 | 893,115 | +0.19(+0.47%) |
Oct 18, 2019 | 41.23 | 41.51 | 41.11 | 41.35 | 639,730 | -0.02(-0.04%) |
Oct 17, 2019 | 40.88 | 41.52 | 40.70 | 41.37 | 795,067 | +0.72(+1.76%) |
Oct 16, 2019 | 40.96 | 41.45 | 40.64 | 40.65 | 819,400 | -0.29(-0.72%) |
Oct 15, 2019 | 40.61 | 41.15 | 40.26 | 40.95 | 848,568 | +0.28(+0.68%) |
Oct 14, 2019 | 40.63 | 40.71 | 40.34 | 40.67 | 897,796 | -0.24(-0.58%) |
Oct 11, 2019 | 40.67 | 41.41 | 40.67 | 40.91 | 1,197,477 | +0.82(+2.04%) |
Oct 10, 2019 | 39.86 | 40.43 | 39.71 | 40.09 | 864,703 | +0.33(+0.83%) |
Oct 09, 2019 | 39.56 | 39.86 | 39.19 | 39.76 | 1,211,929 | +0.65(+1.67%) |
Oct 08, 2019 | 39.74 | 39.93 | 39.11 | 39.11 | 797,424 | -1.15(-2.85%) |
Oct 07, 2019 | 40.38 | 40.68 | 40.08 | 40.26 | 992,003 | -0.29(-0.72%) |
Oct 04, 2019 | 40.48 | 40.74 | 40.07 | 40.55 | 1,184,613 | +0.17(+0.43%) |
Oct 03, 2019 | 40.16 | 40.50 | 39.50 | 40.38 | 1,166,363 | +0.13(+0.32%) |
Oct 02, 2019 | 41.11 | 41.23 | 39.96 | 40.25 | 1,157,888 | -1.37(-3.28%) |