Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.96 | 42.53 | 41.96 | 42.46 | 1,232,945 | +0.48(+1.13%) |
Dec 30, 2019 | 41.82 | 42.16 | 41.78 | 41.99 | 954,711 | +0.05(+0.11%) |
Dec 27, 2019 | 41.91 | 42.08 | 41.66 | 41.94 | 884,679 | +0.24(+0.57%) |
Dec 26, 2019 | 41.35 | 41.72 | 41.20 | 41.70 | 1,099,015 | +0.43(+1.04%) |
Dec 24, 2019 | 41.22 | 41.47 | 41.12 | 41.28 | 438,804 | +0.12(+0.29%) |
Dec 23, 2019 | 41.59 | 41.74 | 41.02 | 41.16 | 759,870 | -0.24(-0.57%) |
Dec 20, 2019 | 41.45 | 41.64 | 41.24 | 41.39 | 3,680,904 | +0.04(+0.10%) |
Dec 19, 2019 | 41.17 | 41.39 | 41.09 | 41.35 | 1,034,142 | +0.21(+0.50%) |
Dec 18, 2019 | 40.56 | 41.22 | 40.56 | 41.15 | 1,281,745 | +0.52(+1.29%) |
Dec 17, 2019 | 41.49 | 41.55 | 40.51 | 40.63 | 1,202,650 | -0.64(-1.55%) |
Dec 16, 2019 | 41.04 | 41.33 | 40.60 | 41.27 | 1,381,111 | +0.31(+0.75%) |
Dec 13, 2019 | 41.19 | 41.41 | 40.52 | 40.96 | 1,583,357 | -0.18(-0.44%) |
Dec 12, 2019 | 42.05 | 42.23 | 40.82 | 41.14 | 1,743,877 | -0.92(-2.18%) |
Dec 11, 2019 | 42.89 | 43.05 | 41.86 | 42.06 | 1,003,192 | -0.89(-2.08%) |
Dec 10, 2019 | 43.22 | 43.36 | 42.77 | 42.95 | 717,275 | -0.28(-0.64%) |
Dec 09, 2019 | 43.36 | 43.43 | 42.96 | 43.23 | 687,096 | +0.01(+0.02%) |
Dec 06, 2019 | 43.24 | 43.57 | 43.09 | 43.22 | 1,192,284 | -0.02(-0.05%) |
Dec 05, 2019 | 43.33 | 43.49 | 43.03 | 43.25 | 1,246,346 | -0.40(-0.91%) |
Dec 04, 2019 | 43.27 | 43.94 | 43.27 | 43.64 | 1,178,362 | +0.22(+0.51%) |
Dec 03, 2019 | 43.03 | 43.67 | 42.87 | 43.42 | 875,974 | +0.36(+0.85%) |
Dec 02, 2019 | 44.01 | 44.01 | 43.03 | 43.06 | 1,751,601 | -1.08(-2.46%) |
Nov 29, 2019 | 44.68 | 44.94 | 44.09 | 44.14 | 577,832 | -0.59(-1.31%) |
Nov 27, 2019 | 44.11 | 44.77 | 43.86 | 44.73 | 1,503,551 | +0.78(+1.77%) |
Nov 26, 2019 | 43.75 | 44.07 | 43.70 | 43.95 | 2,034,728 | +0.25(+0.58%) |
Nov 25, 2019 | 43.85 | 44.27 | 43.64 | 43.70 | 890,437 | -0.06(-0.14%) |
Nov 22, 2019 | 44.13 | 44.30 | 43.37 | 43.76 | 695,520 | -0.27(-0.61%) |
Nov 21, 2019 | 44.78 | 44.80 | 43.98 | 44.03 | 833,095 | -0.94(-2.10%) |
Nov 20, 2019 | 45.30 | 45.47 | 44.65 | 44.97 | 1,081,963 | -0.36(-0.79%) |
Nov 19, 2019 | 45.16 | 45.42 | 45.00 | 45.33 | 742,565 | +0.17(+0.39%) |
Nov 18, 2019 | 44.96 | 45.62 | 44.92 | 45.16 | 898,139 | +0.32(+0.72%) |
Nov 15, 2019 | 44.52 | 44.88 | 44.39 | 44.83 | 972,693 | +0.34(+0.77%) |
Nov 14, 2019 | 44.30 | 44.69 | 44.19 | 44.49 | 865,574 | +0.41(+0.93%) |
Nov 13, 2019 | 43.58 | 44.24 | 43.53 | 44.08 | 858,052 | +0.57(+1.31%) |
Nov 12, 2019 | 44.13 | 44.34 | 43.46 | 43.51 | 1,168,586 | -0.46(-1.04%) |
Nov 11, 2019 | 43.78 | 44.22 | 43.73 | 43.97 | 1,005,183 | +0.25(+0.58%) |
Nov 08, 2019 | 44.36 | 44.45 | 43.55 | 43.71 | 1,300,628 | -0.78(-1.74%) |
Nov 07, 2019 | 44.42 | 44.56 | 43.73 | 44.49 | 1,698,595 | -0.10(-0.23%) |
Nov 06, 2019 | 44.25 | 44.80 | 44.20 | 44.59 | 1,440,587 | +0.48(+1.10%) |
Nov 05, 2019 | 45.28 | 45.32 | 43.81 | 44.11 | 2,006,269 | -1.31(-2.88%) |
Nov 04, 2019 | 45.69 | 45.69 | 45.02 | 45.42 | 2,237,446 | -0.28(-0.61%) |
Nov 01, 2019 | 46.66 | 46.76 | 45.47 | 45.69 | 1,340,026 | -0.96(-2.05%) |
Oct 31, 2019 | 46.07 | 46.93 | 46.07 | 46.65 | 2,516,686 | +0.46(+0.99%) |
Oct 30, 2019 | 45.79 | 46.19 | 45.70 | 46.19 | 667,974 | +0.49(+1.07%) |
Oct 29, 2019 | 45.53 | 46.07 | 45.51 | 45.71 | 1,079,139 | +0.30(+0.66%) |
Oct 28, 2019 | 45.33 | 45.64 | 44.94 | 45.41 | 871,956 | -0.03(-0.07%) |
Oct 25, 2019 | 45.31 | 45.51 | 45.07 | 45.44 | 876,393 | +0.08(+0.17%) |
Oct 24, 2019 | 45.30 | 45.53 | 45.02 | 45.36 | 922,664 | +0.14(+0.31%) |
Oct 23, 2019 | 45.33 | 45.43 | 44.82 | 45.22 | 1,059,752 | +0.03(+0.07%) |
Oct 22, 2019 | 45.37 | 45.51 | 44.90 | 45.19 | 1,038,806 | -0.10(-0.23%) |
Oct 21, 2019 | 45.00 | 45.34 | 44.84 | 45.29 | 952,169 | +0.31(+0.68%) |
Oct 18, 2019 | 44.52 | 45.05 | 44.36 | 44.98 | 1,206,873 | +0.43(+0.97%) |
Oct 17, 2019 | 44.69 | 44.95 | 44.45 | 44.55 | 1,212,871 | -0.24(-0.53%) |
Oct 16, 2019 | 44.47 | 44.80 | 44.11 | 44.79 | 1,039,367 | +0.38(+0.87%) |
Oct 15, 2019 | 44.77 | 44.82 | 44.24 | 44.40 | 907,734 | -0.36(-0.81%) |
Oct 14, 2019 | 44.72 | 44.83 | 44.40 | 44.76 | 791,305 | +0.13(+0.28%) |
Oct 11, 2019 | 44.71 | 44.93 | 44.47 | 44.64 | 1,051,316 | -0.20(-0.44%) |
Oct 10, 2019 | 44.66 | 44.94 | 44.35 | 44.83 | 631,396 | +0.31(+0.69%) |
Oct 09, 2019 | 44.70 | 44.84 | 44.46 | 44.53 | 682,205 | +0.00(+0.00%) |
Oct 08, 2019 | 44.64 | 44.76 | 44.14 | 44.53 | 916,859 | -0.07(-0.16%) |
Oct 07, 2019 | 44.56 | 44.70 | 44.35 | 44.60 | 1,106,871 | -0.13(-0.30%) |
Oct 04, 2019 | 44.73 | 44.87 | 44.36 | 44.73 | 892,191 | -0.02(-0.04%) |
Oct 03, 2019 | 44.15 | 44.97 | 44.00 | 44.75 | 1,202,817 | +0.57(+1.30%) |
Oct 02, 2019 | 44.48 | 44.65 | 43.83 | 44.18 | 1,725,544 | -0.24(-0.55%) |