Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.29 | 42.78 | 42.29 | 42.73 | 469,799 | +0.36(+0.85%) |
Dec 30, 2019 | 42.22 | 42.53 | 42.05 | 42.37 | 430,952 | +0.00(+0.00%) |
Dec 27, 2019 | 42.51 | 42.59 | 42.28 | 42.37 | 693,396 | +0.02(+0.05%) |
Dec 26, 2019 | 42.34 | 42.61 | 42.16 | 42.35 | 687,352 | +0.10(+0.23%) |
Dec 24, 2019 | 41.92 | 42.36 | 41.76 | 42.25 | 807,548 | +0.30(+0.72%) |
Dec 23, 2019 | 41.76 | 42.44 | 41.43 | 41.95 | 634,841 | +0.18(+0.42%) |
Dec 20, 2019 | 41.98 | 41.98 | 41.57 | 41.77 | 2,008,794 | +0.19(+0.45%) |
Dec 19, 2019 | 41.23 | 41.63 | 40.92 | 41.59 | 388,088 | +0.22(+0.52%) |
Dec 18, 2019 | 41.44 | 41.46 | 40.88 | 41.37 | 394,975 | +0.02(+0.05%) |
Dec 17, 2019 | 41.53 | 41.53 | 40.97 | 41.35 | 972,854 | -0.14(-0.33%) |
Dec 16, 2019 | 40.74 | 41.60 | 40.60 | 41.49 | 675,534 | +0.84(+2.07%) |
Dec 13, 2019 | 40.55 | 40.83 | 40.36 | 40.65 | 346,954 | -0.01(-0.02%) |
Dec 12, 2019 | 40.37 | 40.89 | 40.21 | 40.66 | 374,896 | +0.34(+0.85%) |
Dec 11, 2019 | 40.30 | 40.34 | 39.91 | 40.32 | 406,180 | +0.06(+0.15%) |
Dec 10, 2019 | 40.70 | 40.93 | 40.10 | 40.26 | 370,652 | -0.51(-1.25%) |
Dec 09, 2019 | 41.04 | 41.04 | 40.66 | 40.77 | 857,509 | -0.22(-0.55%) |
Dec 06, 2019 | 40.69 | 41.09 | 40.69 | 40.99 | 391,959 | +0.35(+0.87%) |
Dec 05, 2019 | 40.56 | 40.81 | 40.43 | 40.64 | 364,273 | +0.20(+0.48%) |
Dec 04, 2019 | 40.20 | 40.60 | 40.12 | 40.45 | 1,037,704 | +0.45(+1.12%) |
Dec 03, 2019 | 39.81 | 40.18 | 39.68 | 40.00 | 333,024 | -0.23(-0.58%) |
Dec 02, 2019 | 40.46 | 40.55 | 39.76 | 40.23 | 417,110 | -0.27(-0.68%) |
Nov 29, 2019 | 40.77 | 40.83 | 40.37 | 40.50 | 186,160 | -0.30(-0.74%) |
Nov 27, 2019 | 40.60 | 40.85 | 40.45 | 40.81 | 460,798 | +0.38(+0.94%) |
Nov 26, 2019 | 40.15 | 40.51 | 39.99 | 40.43 | 537,986 | +0.38(+0.95%) |
Nov 25, 2019 | 39.69 | 40.06 | 39.54 | 40.04 | 531,885 | +0.45(+1.14%) |
Nov 22, 2019 | 39.32 | 39.62 | 38.89 | 39.59 | 427,760 | +0.30(+0.77%) |
Nov 21, 2019 | 39.34 | 39.65 | 39.19 | 39.29 | 414,899 | -0.17(-0.42%) |
Nov 20, 2019 | 39.10 | 39.65 | 39.10 | 39.46 | 575,074 | +0.21(+0.52%) |
Nov 19, 2019 | 39.21 | 39.64 | 39.21 | 39.25 | 500,986 | +0.22(+0.58%) |
Nov 18, 2019 | 38.91 | 39.12 | 38.64 | 39.03 | 546,418 | +0.09(+0.23%) |
Nov 15, 2019 | 38.65 | 39.01 | 38.45 | 38.94 | 463,764 | +0.47(+1.22%) |
Nov 14, 2019 | 38.11 | 38.55 | 38.01 | 38.47 | 703,878 | +0.54(+1.42%) |
Nov 13, 2019 | 37.97 | 38.16 | 37.73 | 37.93 | 474,538 | -0.11(-0.28%) |
Nov 12, 2019 | 37.80 | 38.12 | 37.67 | 38.04 | 569,684 | +0.27(+0.72%) |
Nov 11, 2019 | 37.91 | 37.95 | 37.56 | 37.77 | 647,377 | -0.29(-0.77%) |
Nov 08, 2019 | 38.20 | 38.50 | 37.95 | 38.06 | 273,717 | -0.26(-0.69%) |
Nov 07, 2019 | 38.59 | 38.78 | 38.01 | 38.32 | 570,820 | -0.22(-0.58%) |
Nov 06, 2019 | 38.52 | 38.65 | 37.91 | 38.55 | 743,208 | +0.07(+0.18%) |
Nov 05, 2019 | 38.97 | 39.24 | 38.06 | 38.48 | 641,826 | -0.49(-1.25%) |
Nov 04, 2019 | 39.11 | 39.41 | 38.45 | 38.97 | 690,548 | +0.04(+0.10%) |
Nov 01, 2019 | 39.69 | 39.83 | 38.83 | 38.93 | 773,077 | -0.65(-1.65%) |
Oct 31, 2019 | 39.51 | 39.87 | 39.31 | 39.59 | 750,559 | +0.34(+0.87%) |
Oct 30, 2019 | 39.76 | 39.76 | 38.71 | 39.24 | 585,834 | -0.55(-1.38%) |
Oct 29, 2019 | 39.08 | 40.14 | 38.69 | 39.79 | 880,418 | +0.69(+1.78%) |
Oct 28, 2019 | 40.15 | 40.53 | 39.09 | 39.10 | 871,764 | -0.83(-2.08%) |
Oct 25, 2019 | 39.69 | 40.64 | 39.58 | 39.93 | 1,262,413 | -0.08(-0.20%) |
Oct 24, 2019 | 42.45 | 42.63 | 38.04 | 40.01 | 3,717,166 | -6.37(-13.74%) |
Oct 23, 2019 | 45.86 | 46.46 | 45.70 | 46.38 | 950,395 | +0.63(+1.37%) |
Oct 22, 2019 | 46.13 | 46.57 | 45.72 | 45.75 | 821,484 | -0.27(-0.59%) |
Oct 21, 2019 | 46.59 | 46.64 | 45.94 | 46.03 | 511,741 | -0.20(-0.42%) |
Oct 18, 2019 | 46.54 | 46.78 | 45.76 | 46.22 | 753,029 | -0.38(-0.82%) |
Oct 17, 2019 | 46.03 | 47.10 | 45.95 | 46.60 | 867,427 | +0.75(+1.64%) |
Oct 16, 2019 | 45.92 | 45.99 | 45.43 | 45.85 | 575,314 | -0.29(-0.64%) |
Oct 15, 2019 | 45.98 | 46.30 | 45.80 | 46.15 | 548,445 | +0.29(+0.64%) |
Oct 14, 2019 | 45.71 | 46.15 | 45.65 | 45.85 | 420,248 | +0.16(+0.34%) |
Oct 11, 2019 | 46.29 | 46.63 | 45.60 | 45.70 | 489,029 | -0.06(-0.13%) |
Oct 10, 2019 | 45.28 | 46.03 | 45.28 | 45.75 | 270,405 | +0.32(+0.71%) |
Oct 09, 2019 | 45.19 | 45.60 | 44.80 | 45.43 | 269,201 | +0.64(+1.42%) |
Oct 08, 2019 | 45.45 | 45.45 | 44.72 | 44.80 | 282,832 | -1.02(-2.22%) |
Oct 07, 2019 | 45.38 | 46.05 | 45.33 | 45.81 | 383,648 | +0.28(+0.62%) |
Oct 04, 2019 | 45.27 | 45.55 | 44.98 | 45.53 | 275,967 | +0.43(+0.95%) |
Oct 03, 2019 | 44.48 | 45.11 | 44.04 | 45.10 | 535,657 | +0.61(+1.36%) |
Oct 02, 2019 | 44.59 | 44.79 | 44.05 | 44.49 | 310,657 | -0.37(-0.83%) |