Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.57 | 44.75 | 44.39 | 44.46 | 472,652 | -0.13(-0.29%) |
Dec 30, 2019 | 45.05 | 45.05 | 44.56 | 44.59 | 601,805 | -0.40(-0.89%) |
Dec 27, 2019 | 45.28 | 45.37 | 44.93 | 44.99 | 1,305,076 | -0.21(-0.46%) |
Dec 26, 2019 | 44.95 | 45.24 | 44.86 | 45.20 | 979,243 | +0.38(+0.86%) |
Dec 24, 2019 | 44.93 | 44.95 | 44.73 | 44.82 | 633,797 | +0.08(+0.18%) |
Dec 23, 2019 | 44.66 | 44.79 | 44.58 | 44.74 | 627,606 | +0.19(+0.43%) |
Dec 20, 2019 | 44.40 | 44.57 | 44.32 | 44.54 | 1,301,892 | +0.23(+0.51%) |
Dec 19, 2019 | 44.28 | 44.38 | 44.12 | 44.32 | 721,295 | -0.04(-0.08%) |
Dec 18, 2019 | 44.31 | 44.40 | 44.17 | 44.35 | 839,154 | +0.05(+0.10%) |
Dec 17, 2019 | 44.24 | 44.35 | 44.01 | 44.31 | 959,724 | +0.45(+1.02%) |
Dec 16, 2019 | 43.75 | 44.01 | 43.58 | 43.86 | 2,001,484 | +0.71(+1.65%) |
Dec 13, 2019 | 43.57 | 43.90 | 43.14 | 43.15 | 2,045,815 | -0.32(-0.73%) |
Dec 12, 2019 | 43.02 | 43.59 | 42.80 | 43.47 | 2,905,895 | +0.53(+1.23%) |
Dec 11, 2019 | 42.80 | 43.00 | 42.62 | 42.94 | 611,748 | +0.38(+0.90%) |
Dec 10, 2019 | 42.57 | 42.70 | 42.38 | 42.55 | 633,703 | +0.11(+0.26%) |
Dec 09, 2019 | 42.77 | 43.04 | 42.44 | 42.44 | 549,691 | -0.49(-1.15%) |
Dec 06, 2019 | 42.90 | 43.04 | 42.75 | 42.94 | 1,773,186 | +0.46(+1.07%) |
Dec 05, 2019 | 42.04 | 42.55 | 41.93 | 42.48 | 627,092 | +0.70(+1.68%) |
Dec 04, 2019 | 42.35 | 42.35 | 41.75 | 41.78 | 804,659 | -0.24(-0.56%) |
Dec 03, 2019 | 41.64 | 42.06 | 41.32 | 42.02 | 1,488,709 | -0.45(-1.05%) |
Dec 02, 2019 | 42.65 | 42.65 | 42.26 | 42.46 | 1,036,796 | -0.06(-0.15%) |
Nov 29, 2019 | 42.44 | 42.61 | 42.30 | 42.53 | 520,165 | -0.42(-0.98%) |
Nov 27, 2019 | 42.74 | 42.95 | 42.72 | 42.95 | 1,404,018 | +0.39(+0.92%) |
Nov 26, 2019 | 42.43 | 42.55 | 42.03 | 42.55 | 1,100,759 | +0.12(+0.28%) |
Nov 25, 2019 | 41.79 | 42.48 | 41.64 | 42.44 | 2,437,117 | +1.03(+2.49%) |
Nov 22, 2019 | 41.07 | 41.40 | 40.92 | 41.40 | 942,368 | +0.55(+1.34%) |
Nov 21, 2019 | 40.64 | 40.87 | 40.56 | 40.86 | 1,309,668 | +0.23(+0.56%) |
Nov 20, 2019 | 40.86 | 41.01 | 40.39 | 40.63 | 2,276,760 | -1.00(-2.41%) |
Nov 19, 2019 | 42.19 | 42.26 | 41.50 | 41.63 | 3,761,255 | -0.12(-0.28%) |
Nov 18, 2019 | 42.25 | 42.26 | 41.73 | 41.75 | 879,158 | -0.41(-0.97%) |
Nov 15, 2019 | 42.12 | 42.32 | 42.02 | 42.16 | 1,341,450 | +0.47(+1.12%) |
Nov 14, 2019 | 42.00 | 42.00 | 41.50 | 41.70 | 1,004,146 | -0.53(-1.25%) |
Nov 13, 2019 | 42.44 | 42.59 | 42.06 | 42.23 | 811,237 | -0.66(-1.53%) |
Nov 12, 2019 | 43.04 | 43.20 | 42.78 | 42.88 | 837,077 | -0.19(-0.45%) |
Nov 11, 2019 | 42.64 | 43.16 | 42.39 | 43.07 | 679,676 | -0.31(-0.71%) |
Nov 08, 2019 | 43.31 | 43.58 | 43.15 | 43.38 | 895,907 | -0.24(-0.54%) |
Nov 07, 2019 | 43.49 | 43.85 | 43.41 | 43.62 | 2,568,039 | +1.04(+2.44%) |
Nov 06, 2019 | 42.94 | 42.95 | 42.38 | 42.58 | 1,459,205 | -0.14(-0.32%) |
Nov 05, 2019 | 43.17 | 43.17 | 42.58 | 42.72 | 955,186 | -0.33(-0.76%) |
Nov 04, 2019 | 42.44 | 43.15 | 42.38 | 43.05 | 1,418,339 | +1.41(+3.37%) |
Nov 01, 2019 | 41.46 | 41.92 | 41.39 | 41.64 | 1,314,274 | +0.65(+1.58%) |
Oct 31, 2019 | 41.16 | 41.20 | 40.76 | 40.99 | 1,431,274 | -0.32(-0.77%) |
Oct 30, 2019 | 41.05 | 41.32 | 40.81 | 41.31 | 578,625 | +0.21(+0.51%) |
Oct 29, 2019 | 41.33 | 41.36 | 40.91 | 41.10 | 2,052,185 | -0.73(-1.75%) |
Oct 28, 2019 | 41.39 | 42.00 | 41.34 | 41.83 | 2,056,231 | +0.91(+2.23%) |
Oct 25, 2019 | 40.21 | 41.05 | 40.21 | 40.92 | 1,007,895 | +0.58(+1.45%) |
Oct 24, 2019 | 39.69 | 40.34 | 39.61 | 40.34 | 700,828 | +0.91(+2.31%) |
Oct 23, 2019 | 39.31 | 39.49 | 39.07 | 39.42 | 427,922 | -0.06(-0.16%) |
Oct 22, 2019 | 39.95 | 40.15 | 39.46 | 39.49 | 471,106 | -0.75(-1.86%) |
Oct 21, 2019 | 39.93 | 40.24 | 39.83 | 40.24 | 873,161 | +0.89(+2.27%) |
Oct 18, 2019 | 40.17 | 40.35 | 39.24 | 39.34 | 1,001,649 | -0.78(-1.93%) |
Oct 17, 2019 | 40.41 | 40.41 | 40.08 | 40.12 | 445,630 | -0.03(-0.07%) |
Oct 16, 2019 | 39.86 | 40.21 | 39.85 | 40.15 | 1,337,687 | +0.14(+0.34%) |
Oct 15, 2019 | 39.41 | 40.09 | 39.39 | 40.01 | 1,250,425 | +0.94(+2.41%) |
Oct 14, 2019 | 39.01 | 39.32 | 38.93 | 39.07 | 414,010 | -0.16(-0.42%) |
Oct 11, 2019 | 39.13 | 39.73 | 39.10 | 39.23 | 1,609,367 | +0.68(+1.78%) |
Oct 10, 2019 | 38.16 | 38.68 | 38.16 | 38.55 | 1,411,213 | +0.60(+1.59%) |
Oct 09, 2019 | 37.98 | 38.13 | 37.81 | 37.95 | 430,926 | +0.50(+1.34%) |
Oct 08, 2019 | 37.68 | 37.87 | 37.44 | 37.44 | 1,026,204 | -0.73(-1.91%) |
Oct 07, 2019 | 38.34 | 38.61 | 38.05 | 38.17 | 1,801,728 | -0.44(-1.13%) |
Oct 04, 2019 | 38.34 | 38.65 | 38.34 | 38.61 | 787,534 | +0.16(+0.40%) |
Oct 03, 2019 | 37.84 | 38.48 | 37.43 | 38.46 | 851,827 | +0.83(+2.21%) |
Oct 02, 2019 | 37.35 | 37.69 | 37.02 | 37.63 | 1,590,188 | +0.09(+0.24%) |