Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.09 | 44.28 | 44.07 | 44.19 | 130,802 | +0.03(+0.08%) |
Dec 30, 2019 | 44.43 | 44.47 | 44.12 | 44.15 | 72,352 | -0.03(-0.08%) |
Dec 27, 2019 | 44.47 | 44.47 | 44.16 | 44.19 | 59,057 | -0.23(-0.53%) |
Dec 26, 2019 | 44.29 | 44.51 | 44.28 | 44.42 | 42,580 | +0.16(+0.37%) |
Dec 24, 2019 | 44.23 | 44.28 | 44.12 | 44.26 | 60,095 | +0.10(+0.22%) |
Dec 23, 2019 | 44.46 | 44.46 | 44.09 | 44.16 | 70,077 | -0.18(-0.41%) |
Dec 20, 2019 | 44.47 | 44.64 | 44.10 | 44.34 | 176,595 | +0.06(+0.14%) |
Dec 19, 2019 | 44.41 | 44.47 | 44.22 | 44.28 | 187,927 | -0.11(-0.25%) |
Dec 18, 2019 | 44.70 | 44.70 | 44.31 | 44.40 | 67,421 | -0.22(-0.49%) |
Dec 17, 2019 | 44.31 | 44.72 | 44.23 | 44.61 | 129,253 | +0.34(+0.76%) |
Dec 16, 2019 | 44.47 | 44.54 | 44.25 | 44.28 | 61,863 | +0.23(+0.52%) |
Dec 13, 2019 | 44.29 | 44.57 | 43.93 | 44.05 | 402,167 | -0.31(-0.70%) |
Dec 12, 2019 | 43.01 | 44.43 | 43.01 | 44.35 | 82,848 | +1.35(+3.14%) |
Dec 11, 2019 | 43.33 | 43.42 | 42.94 | 43.00 | 119,177 | -0.28(-0.66%) |
Dec 10, 2019 | 43.05 | 43.43 | 42.97 | 43.29 | 38,380 | +0.16(+0.38%) |
Dec 09, 2019 | 42.98 | 43.24 | 42.98 | 43.12 | 350,454 | +0.03(+0.06%) |
Dec 06, 2019 | 42.89 | 43.28 | 42.89 | 43.10 | 135,683 | +0.54(+1.27%) |
Dec 05, 2019 | 42.53 | 42.63 | 42.39 | 42.56 | 82,691 | +0.20(+0.47%) |
Dec 04, 2019 | 42.09 | 42.50 | 41.99 | 42.36 | 74,092 | +0.46(+1.11%) |
Dec 03, 2019 | 41.96 | 41.96 | 41.59 | 41.90 | 38,265 | -0.64(-1.50%) |
Dec 02, 2019 | 42.99 | 43.15 | 42.50 | 42.53 | 74,206 | -0.22(-0.52%) |
Nov 29, 2019 | 42.90 | 43.05 | 42.72 | 42.76 | 43,018 | -0.22(-0.52%) |
Nov 27, 2019 | 42.82 | 43.03 | 42.76 | 42.98 | 76,503 | +0.30(+0.71%) |
Nov 26, 2019 | 42.85 | 42.86 | 42.60 | 42.68 | 63,452 | -0.23(-0.54%) |
Nov 25, 2019 | 42.74 | 43.01 | 42.69 | 42.91 | 154,497 | +0.28(+0.65%) |
Nov 22, 2019 | 42.33 | 42.73 | 42.33 | 42.63 | 67,086 | +0.32(+0.75%) |
Nov 21, 2019 | 42.45 | 42.45 | 42.10 | 42.32 | 75,985 | +0.02(+0.04%) |
Nov 20, 2019 | 42.28 | 42.47 | 42.01 | 42.30 | 73,542 | -0.15(-0.36%) |
Nov 19, 2019 | 42.47 | 42.53 | 42.27 | 42.45 | 56,256 | +0.05(+0.12%) |
Nov 18, 2019 | 42.34 | 42.47 | 42.20 | 42.40 | 85,923 | -0.03(-0.08%) |
Nov 15, 2019 | 42.45 | 42.53 | 42.29 | 42.44 | 188,236 | +0.16(+0.39%) |
Nov 14, 2019 | 42.17 | 42.30 | 42.04 | 42.27 | 203,004 | -0.04(-0.10%) |
Nov 13, 2019 | 42.33 | 42.56 | 42.11 | 42.32 | 181,515 | -0.36(-0.85%) |
Nov 12, 2019 | 42.69 | 42.90 | 42.52 | 42.68 | 74,586 | -0.01(-0.02%) |
Nov 11, 2019 | 42.66 | 42.88 | 42.57 | 42.69 | 166,631 | -0.22(-0.52%) |
Nov 08, 2019 | 42.84 | 42.97 | 42.63 | 42.91 | 47,669 | +0.01(+0.02%) |
Nov 07, 2019 | 42.95 | 43.31 | 42.79 | 42.90 | 242,537 | +0.28(+0.67%) |
Nov 06, 2019 | 42.63 | 42.67 | 42.34 | 42.62 | 125,620 | -0.10(-0.24%) |
Nov 05, 2019 | 42.51 | 42.97 | 42.51 | 42.72 | 131,018 | +0.42(+1.00%) |
Nov 04, 2019 | 41.99 | 42.33 | 41.99 | 42.30 | 88,759 | +0.70(+1.67%) |
Nov 01, 2019 | 41.24 | 41.61 | 41.17 | 41.60 | 111,732 | +0.73(+1.79%) |
Oct 31, 2019 | 41.11 | 41.11 | 40.47 | 40.87 | 48,101 | -0.49(-1.19%) |
Oct 30, 2019 | 41.66 | 41.66 | 41.15 | 41.36 | 72,690 | -0.38(-0.91%) |
Oct 29, 2019 | 41.45 | 41.89 | 41.15 | 41.74 | 67,360 | +0.21(+0.50%) |
Oct 28, 2019 | 41.40 | 41.65 | 41.40 | 41.53 | 149,055 | +0.34(+0.84%) |
Oct 25, 2019 | 40.78 | 41.37 | 40.78 | 41.19 | 87,083 | +0.38(+0.93%) |
Oct 24, 2019 | 41.10 | 41.10 | 40.64 | 40.81 | 33,759 | -0.28(-0.69%) |
Oct 23, 2019 | 40.91 | 41.10 | 40.78 | 41.10 | 71,394 | +0.12(+0.29%) |
Oct 22, 2019 | 40.74 | 41.37 | 40.44 | 40.97 | 60,508 | +0.15(+0.36%) |
Oct 21, 2019 | 40.23 | 40.90 | 40.23 | 40.83 | 147,300 | +0.60(+1.50%) |
Oct 18, 2019 | 39.79 | 40.37 | 39.79 | 40.23 | 100,222 | +0.31(+0.78%) |
Oct 17, 2019 | 40.20 | 40.20 | 39.69 | 39.92 | 80,783 | -0.11(-0.28%) |
Oct 16, 2019 | 40.10 | 40.42 | 39.85 | 40.03 | 64,429 | +0.05(+0.13%) |
Oct 15, 2019 | 39.54 | 40.16 | 39.39 | 39.98 | 113,857 | +0.64(+1.62%) |
Oct 14, 2019 | 39.18 | 39.45 | 39.02 | 39.34 | 56,224 | -0.03(-0.07%) |
Oct 11, 2019 | 39.42 | 39.86 | 39.37 | 39.37 | 97,547 | +0.64(+1.64%) |
Oct 10, 2019 | 38.38 | 38.96 | 38.38 | 38.73 | 108,597 | +0.47(+1.24%) |
Oct 09, 2019 | 38.33 | 38.45 | 38.06 | 38.26 | 110,580 | +0.19(+0.50%) |
Oct 08, 2019 | 38.58 | 38.58 | 38.03 | 38.07 | 101,599 | -0.95(-2.45%) |
Oct 07, 2019 | 39.00 | 39.40 | 39.00 | 39.02 | 89,054 | -0.11(-0.29%) |
Oct 04, 2019 | 38.60 | 39.14 | 38.39 | 39.13 | 119,638 | +0.62(+1.61%) |
Oct 03, 2019 | 38.27 | 38.51 | 37.71 | 38.51 | 168,480 | +0.09(+0.22%) |
Oct 02, 2019 | 38.74 | 38.78 | 38.21 | 38.43 | 116,112 | -0.58(-1.50%) |