Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.11 | 45.24 | 44.94 | 45.13 | 274,556 | +0.02(+0.04%) |
Dec 30, 2019 | 45.53 | 45.54 | 45.08 | 45.11 | 231,355 | -0.28(-0.61%) |
Dec 27, 2019 | 45.39 | 45.54 | 45.29 | 45.39 | 301,698 | +0.07(+0.16%) |
Dec 26, 2019 | 45.10 | 45.31 | 45.10 | 45.31 | 197,859 | +0.19(+0.43%) |
Dec 24, 2019 | 45.04 | 45.17 | 45.04 | 45.12 | 205,673 | -0.06(-0.12%) |
Dec 23, 2019 | 44.95 | 45.21 | 44.93 | 45.17 | 367,469 | +0.26(+0.58%) |
Dec 20, 2019 | 44.61 | 45.04 | 44.58 | 44.92 | 500,775 | +0.23(+0.52%) |
Dec 19, 2019 | 44.76 | 44.82 | 44.58 | 44.68 | 452,596 | -0.16(-0.35%) |
Dec 18, 2019 | 44.73 | 44.91 | 44.70 | 44.84 | 586,145 | +0.17(+0.37%) |
Dec 17, 2019 | 44.74 | 44.82 | 44.59 | 44.68 | 708,423 | +0.42(+0.94%) |
Dec 16, 2019 | 44.07 | 44.33 | 44.04 | 44.26 | 372,760 | +0.27(+0.61%) |
Dec 13, 2019 | 43.89 | 44.13 | 43.77 | 43.99 | 541,650 | +0.10(+0.23%) |
Dec 12, 2019 | 43.81 | 44.19 | 43.53 | 43.89 | 830,218 | -0.18(-0.42%) |
Dec 11, 2019 | 43.65 | 44.07 | 43.62 | 44.07 | 398,362 | +0.36(+0.82%) |
Dec 10, 2019 | 43.59 | 43.82 | 43.56 | 43.71 | 735,000 | -0.01(-0.02%) |
Dec 09, 2019 | 43.47 | 43.87 | 43.47 | 43.72 | 821,008 | +0.12(+0.28%) |
Dec 06, 2019 | 43.65 | 43.70 | 43.50 | 43.60 | 446,491 | +0.62(+1.44%) |
Dec 05, 2019 | 43.15 | 43.15 | 42.87 | 42.98 | 383,922 | +0.10(+0.24%) |
Dec 04, 2019 | 43.08 | 43.20 | 42.83 | 42.88 | 299,974 | +0.28(+0.65%) |
Dec 03, 2019 | 42.10 | 42.60 | 42.03 | 42.60 | 416,387 | +0.15(+0.35%) |
Dec 02, 2019 | 42.74 | 42.75 | 42.19 | 42.46 | 498,554 | -0.53(-1.23%) |
Nov 29, 2019 | 43.07 | 43.15 | 42.92 | 42.98 | 174,098 | +0.05(+0.11%) |
Nov 27, 2019 | 42.76 | 42.99 | 42.70 | 42.94 | 282,990 | +0.14(+0.32%) |
Nov 26, 2019 | 42.51 | 42.84 | 42.48 | 42.80 | 279,515 | +0.38(+0.89%) |
Nov 25, 2019 | 42.21 | 42.43 | 42.18 | 42.42 | 361,378 | +0.38(+0.90%) |
Nov 22, 2019 | 42.07 | 42.14 | 41.90 | 42.04 | 525,971 | +0.05(+0.11%) |
Nov 21, 2019 | 42.03 | 42.04 | 41.80 | 41.99 | 448,326 | +0.03(+0.07%) |
Nov 20, 2019 | 42.01 | 42.17 | 41.74 | 41.97 | 672,875 | -0.14(-0.33%) |
Nov 19, 2019 | 42.22 | 42.30 | 42.05 | 42.10 | 336,990 | +0.11(+0.26%) |
Nov 18, 2019 | 41.72 | 42.11 | 41.72 | 41.99 | 484,645 | +0.07(+0.18%) |
Nov 15, 2019 | 41.71 | 41.98 | 41.66 | 41.92 | 394,262 | +0.87(+2.12%) |
Nov 14, 2019 | 41.00 | 41.06 | 40.76 | 41.05 | 329,122 | +0.38(+0.93%) |
Nov 13, 2019 | 40.68 | 40.71 | 40.52 | 40.67 | 396,050 | +0.06(+0.16%) |
Nov 12, 2019 | 40.59 | 40.71 | 40.44 | 40.61 | 636,774 | -0.33(-0.81%) |
Nov 11, 2019 | 40.84 | 41.00 | 40.77 | 40.94 | 357,717 | +0.00(+0.00%) |
Nov 08, 2019 | 40.61 | 40.95 | 40.59 | 40.94 | 326,893 | +0.03(+0.07%) |
Nov 07, 2019 | 41.00 | 41.12 | 40.86 | 40.91 | 232,024 | +0.26(+0.64%) |
Nov 06, 2019 | 40.55 | 40.79 | 40.55 | 40.65 | 295,352 | -0.12(-0.29%) |
Nov 05, 2019 | 40.77 | 40.88 | 40.59 | 40.77 | 305,414 | -0.29(-0.70%) |
Nov 04, 2019 | 41.15 | 41.29 | 41.03 | 41.06 | 347,755 | +0.16(+0.38%) |
Nov 01, 2019 | 40.92 | 41.02 | 40.87 | 40.90 | 300,292 | +0.31(+0.75%) |
Oct 31, 2019 | 40.39 | 40.66 | 40.33 | 40.60 | 518,222 | +0.43(+1.08%) |
Oct 30, 2019 | 40.03 | 40.22 | 39.69 | 40.16 | 439,491 | +0.51(+1.28%) |
Oct 29, 2019 | 39.40 | 39.71 | 39.32 | 39.65 | 871,808 | -0.45(-1.13%) |
Oct 28, 2019 | 39.93 | 40.36 | 39.76 | 40.11 | 704,487 | -0.56(-1.39%) |
Oct 25, 2019 | 40.62 | 40.76 | 40.53 | 40.67 | 734,889 | +0.16(+0.39%) |
Oct 24, 2019 | 40.48 | 40.58 | 40.42 | 40.51 | 329,474 | +0.30(+0.74%) |
Oct 23, 2019 | 39.96 | 40.36 | 39.96 | 40.22 | 869,682 | +0.07(+0.18%) |
Oct 22, 2019 | 40.40 | 40.46 | 40.00 | 40.14 | 1,434,239 | -0.47(-1.16%) |
Oct 21, 2019 | 40.48 | 40.67 | 40.40 | 40.62 | 719,951 | +0.36(+0.90%) |
Oct 18, 2019 | 40.12 | 40.36 | 40.06 | 40.26 | 484,555 | +0.14(+0.35%) |
Oct 17, 2019 | 39.90 | 40.30 | 39.89 | 40.12 | 352,561 | +0.13(+0.32%) |
Oct 16, 2019 | 39.81 | 40.20 | 39.81 | 39.99 | 597,226 | -0.02(-0.05%) |
Oct 15, 2019 | 39.66 | 40.13 | 39.64 | 40.01 | 551,539 | +0.07(+0.19%) |
Oct 14, 2019 | 40.14 | 40.20 | 39.92 | 39.93 | 378,110 | +0.28(+0.70%) |
Oct 11, 2019 | 39.81 | 39.89 | 39.60 | 39.65 | 825,722 | +0.90(+2.31%) |
Oct 10, 2019 | 38.51 | 38.84 | 38.21 | 38.76 | 2,334,744 | -3.49(-8.25%) |
Oct 09, 2019 | 41.92 | 42.36 | 41.86 | 42.24 | 674,131 | +0.65(+1.56%) |
Oct 08, 2019 | 42.05 | 42.07 | 41.46 | 41.60 | 1,383,385 | -0.58(-1.38%) |
Oct 07, 2019 | 42.10 | 42.44 | 42.01 | 42.18 | 516,076 | +0.31(+0.73%) |
Oct 04, 2019 | 41.69 | 41.88 | 41.50 | 41.87 | 442,058 | +0.71(+1.73%) |
Oct 03, 2019 | 40.91 | 41.22 | 40.62 | 41.16 | 800,358 | +0.59(+1.46%) |
Oct 02, 2019 | 41.18 | 41.25 | 40.26 | 40.57 | 1,241,188 | -1.18(-2.83%) |