Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.84 | 38.94 | 35.98 | 37.13 | 4,279,032 | -9.65(-20.63%) |
Dec 30, 2019 | 46.25 | 47.71 | 46.25 | 46.78 | 428,235 | +0.53(+1.15%) |
Dec 27, 2019 | 46.64 | 46.83 | 46.06 | 46.25 | 234,956 | -0.29(-0.61%) |
Dec 26, 2019 | 47.04 | 47.34 | 46.30 | 46.54 | 297,226 | +0.02(+0.04%) |
Dec 24, 2019 | 46.48 | 47.05 | 46.27 | 46.52 | 173,782 | +0.13(+0.28%) |
Dec 23, 2019 | 45.90 | 46.61 | 45.85 | 46.39 | 522,993 | +0.53(+1.16%) |
Dec 20, 2019 | 45.79 | 46.03 | 44.99 | 45.86 | 1,426,783 | +0.26(+0.56%) |
Dec 19, 2019 | 45.12 | 45.75 | 45.02 | 45.60 | 752,648 | +0.48(+1.07%) |
Dec 18, 2019 | 43.86 | 45.20 | 43.41 | 45.12 | 573,457 | +1.31(+2.99%) |
Dec 17, 2019 | 44.57 | 44.75 | 43.64 | 43.81 | 862,772 | -0.90(-2.01%) |
Dec 16, 2019 | 44.51 | 45.84 | 44.50 | 44.70 | 678,084 | +0.55(+1.25%) |
Dec 13, 2019 | 44.85 | 45.46 | 43.94 | 44.15 | 321,695 | -0.73(-1.63%) |
Dec 12, 2019 | 43.62 | 45.04 | 43.60 | 44.88 | 658,124 | +1.51(+3.48%) |
Dec 11, 2019 | 42.83 | 43.61 | 42.64 | 43.37 | 487,691 | +0.70(+1.64%) |
Dec 10, 2019 | 44.25 | 44.34 | 42.19 | 42.67 | 993,007 | -1.33(-3.02%) |
Dec 09, 2019 | 45.10 | 45.54 | 43.98 | 44.00 | 490,812 | -1.52(-3.33%) |
Dec 06, 2019 | 43.57 | 45.64 | 43.57 | 45.52 | 494,667 | +1.94(+4.46%) |
Dec 05, 2019 | 44.56 | 44.87 | 43.52 | 43.58 | 558,595 | -0.55(-1.25%) |
Dec 04, 2019 | 42.97 | 44.43 | 42.89 | 44.13 | 599,419 | +1.58(+3.71%) |
Dec 03, 2019 | 42.61 | 42.67 | 41.81 | 42.55 | 739,874 | -0.71(-1.64%) |
Dec 02, 2019 | 43.46 | 44.09 | 42.92 | 43.26 | 892,042 | +0.09(+0.21%) |
Nov 29, 2019 | 43.70 | 43.93 | 42.79 | 43.17 | 295,826 | -0.99(-2.23%) |
Nov 27, 2019 | 44.48 | 45.13 | 44.00 | 44.16 | 577,348 | -0.23(-0.51%) |
Nov 26, 2019 | 45.75 | 45.77 | 44.26 | 44.39 | 278,980 | -1.47(-3.20%) |
Nov 25, 2019 | 45.34 | 45.98 | 44.78 | 45.86 | 437,881 | +0.38(+0.85%) |
Nov 22, 2019 | 45.17 | 46.20 | 44.99 | 45.47 | 285,478 | +0.34(+0.76%) |
Nov 21, 2019 | 44.25 | 45.20 | 43.74 | 45.13 | 422,527 | +1.32(+3.02%) |
Nov 20, 2019 | 44.03 | 44.96 | 43.40 | 43.81 | 722,076 | -0.18(-0.40%) |
Nov 19, 2019 | 43.71 | 44.27 | 43.03 | 43.98 | 950,578 | -0.04(-0.09%) |
Nov 18, 2019 | 45.56 | 45.60 | 43.84 | 44.02 | 485,666 | -1.89(-4.12%) |
Nov 15, 2019 | 45.59 | 46.53 | 45.34 | 45.91 | 517,493 | +0.57(+1.26%) |
Nov 14, 2019 | 45.13 | 45.81 | 45.00 | 45.34 | 417,083 | +0.01(+0.02%) |
Nov 13, 2019 | 45.86 | 46.05 | 45.01 | 45.33 | 448,037 | -0.87(-1.88%) |
Nov 12, 2019 | 47.76 | 47.76 | 46.01 | 46.20 | 528,785 | -1.68(-3.50%) |
Nov 11, 2019 | 46.85 | 47.94 | 46.47 | 47.88 | 359,667 | +0.11(+0.23%) |
Nov 08, 2019 | 46.21 | 47.84 | 45.66 | 47.77 | 438,565 | +1.14(+2.45%) |
Nov 07, 2019 | 47.00 | 48.29 | 46.32 | 46.62 | 495,779 | +0.39(+0.85%) |
Nov 06, 2019 | 47.85 | 47.85 | 45.72 | 46.23 | 506,459 | -1.64(-3.42%) |
Nov 05, 2019 | 48.21 | 48.21 | 47.32 | 47.87 | 523,088 | -0.27(-0.55%) |
Nov 04, 2019 | 46.66 | 48.52 | 46.50 | 48.13 | 779,434 | +2.22(+4.83%) |
Nov 01, 2019 | 44.02 | 45.96 | 43.77 | 45.91 | 493,246 | +2.50(+5.77%) |
Oct 31, 2019 | 43.03 | 44.11 | 42.80 | 43.41 | 721,588 | -0.06(-0.14%) |
Oct 30, 2019 | 46.93 | 46.93 | 42.76 | 43.47 | 1,130,238 | -3.02(-6.49%) |
Oct 29, 2019 | 44.04 | 46.53 | 43.98 | 46.49 | 938,096 | +1.96(+4.41%) |
Oct 28, 2019 | 43.96 | 45.28 | 43.96 | 44.52 | 888,088 | +0.92(+2.10%) |
Oct 25, 2019 | 43.64 | 45.02 | 43.39 | 43.61 | 629,594 | +0.04(+0.09%) |
Oct 24, 2019 | 45.34 | 45.67 | 42.22 | 43.57 | 1,121,045 | +0.39(+0.91%) |
Oct 23, 2019 | 41.67 | 43.61 | 40.81 | 43.17 | 1,607,104 | +1.46(+3.50%) |
Oct 22, 2019 | 41.77 | 42.91 | 41.25 | 41.72 | 884,267 | +0.26(+0.62%) |
Oct 21, 2019 | 40.41 | 41.96 | 40.12 | 41.46 | 960,430 | +1.65(+4.13%) |
Oct 18, 2019 | 41.47 | 42.41 | 39.81 | 39.81 | 955,145 | -1.66(-3.99%) |
Oct 17, 2019 | 42.60 | 42.60 | 41.31 | 41.47 | 920,103 | -0.96(-2.25%) |
Oct 16, 2019 | 43.09 | 44.53 | 42.32 | 42.43 | 1,080,680 | -0.93(-2.16%) |
Oct 15, 2019 | 42.85 | 44.51 | 42.50 | 43.36 | 473,965 | +0.44(+1.02%) |
Oct 14, 2019 | 42.57 | 43.16 | 41.85 | 42.92 | 406,004 | -0.04(-0.09%) |
Oct 11, 2019 | 42.35 | 43.46 | 41.99 | 42.96 | 621,817 | +1.46(+3.52%) |
Oct 10, 2019 | 41.18 | 41.66 | 40.91 | 41.50 | 372,599 | +0.57(+1.40%) |
Oct 09, 2019 | 41.71 | 41.87 | 39.67 | 40.93 | 595,235 | -0.53(-1.27%) |
Oct 08, 2019 | 41.81 | 42.72 | 41.38 | 41.45 | 407,236 | -0.81(-1.91%) |
Oct 07, 2019 | 42.66 | 43.54 | 42.20 | 42.26 | 344,043 | -0.24(-0.57%) |
Oct 04, 2019 | 43.95 | 44.13 | 41.62 | 42.50 | 772,339 | -1.46(-3.32%) |
Oct 03, 2019 | 42.15 | 44.08 | 41.78 | 43.96 | 333,927 | +1.64(+3.89%) |
Oct 02, 2019 | 42.58 | 43.19 | 41.97 | 42.32 | 374,993 | -0.46(-1.07%) |