Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.88 | 45.31 | 44.64 | 44.66 | 931,563 | -0.27(-0.59%) |
Dec 30, 2019 | 45.24 | 45.59 | 44.84 | 44.93 | 742,461 | -0.29(-0.63%) |
Dec 27, 2019 | 45.29 | 45.59 | 44.89 | 45.22 | 626,732 | +0.08(+0.18%) |
Dec 26, 2019 | 45.95 | 46.07 | 45.00 | 45.14 | 763,172 | -0.66(-1.45%) |
Dec 24, 2019 | 45.34 | 46.11 | 45.20 | 45.80 | 508,052 | +0.37(+0.81%) |
Dec 23, 2019 | 46.14 | 46.21 | 45.30 | 45.43 | 932,207 | -0.40(-0.86%) |
Dec 20, 2019 | 45.47 | 46.01 | 45.17 | 45.83 | 1,642,533 | +0.43(+0.94%) |
Dec 19, 2019 | 45.41 | 46.01 | 45.26 | 45.40 | 920,806 | -0.13(-0.28%) |
Dec 18, 2019 | 45.69 | 45.83 | 45.45 | 45.53 | 730,480 | +0.00(+0.00%) |
Dec 17, 2019 | 45.57 | 45.83 | 45.17 | 45.53 | 1,775,778 | -0.06(-0.13%) |
Dec 16, 2019 | 45.14 | 45.78 | 45.14 | 45.59 | 1,123,955 | +0.68(+1.52%) |
Dec 13, 2019 | 45.20 | 45.42 | 44.82 | 44.91 | 692,183 | -0.40(-0.87%) |
Dec 12, 2019 | 44.69 | 45.44 | 44.46 | 45.30 | 990,340 | +0.61(+1.37%) |
Dec 11, 2019 | 44.19 | 44.79 | 44.12 | 44.69 | 849,502 | +0.53(+1.21%) |
Dec 10, 2019 | 43.73 | 44.19 | 43.44 | 44.16 | 1,119,410 | +0.50(+1.16%) |
Dec 09, 2019 | 43.55 | 44.31 | 43.55 | 43.65 | 999,762 | -0.03(-0.07%) |
Dec 06, 2019 | 43.36 | 43.96 | 43.26 | 43.68 | 1,335,076 | +0.30(+0.68%) |
Dec 05, 2019 | 42.75 | 43.62 | 42.75 | 43.38 | 1,539,636 | +0.66(+1.55%) |
Dec 04, 2019 | 42.25 | 42.83 | 41.88 | 42.72 | 1,168,793 | +0.40(+0.94%) |
Dec 03, 2019 | 41.83 | 42.48 | 41.54 | 42.32 | 1,308,309 | +0.06(+0.14%) |
Dec 02, 2019 | 42.98 | 43.09 | 41.90 | 42.27 | 1,377,395 | -0.78(-1.82%) |
Nov 29, 2019 | 43.25 | 43.36 | 42.76 | 43.05 | 693,496 | -0.28(-0.64%) |
Nov 27, 2019 | 43.34 | 43.80 | 43.17 | 43.32 | 973,379 | +0.20(+0.46%) |
Nov 26, 2019 | 43.63 | 43.94 | 42.79 | 43.13 | 1,812,448 | -0.54(-1.25%) |
Nov 25, 2019 | 44.35 | 44.35 | 43.50 | 43.67 | 1,516,198 | -0.60(-1.36%) |
Nov 22, 2019 | 44.12 | 44.58 | 43.98 | 44.27 | 693,741 | +0.22(+0.51%) |
Nov 21, 2019 | 44.73 | 44.80 | 43.88 | 44.05 | 878,404 | -0.73(-1.63%) |
Nov 20, 2019 | 45.27 | 45.53 | 44.29 | 44.78 | 1,260,399 | +0.13(+0.28%) |
Nov 19, 2019 | 44.74 | 44.87 | 44.26 | 44.65 | 935,283 | -0.09(-0.20%) |
Nov 18, 2019 | 43.69 | 44.77 | 43.33 | 44.74 | 1,379,487 | +1.41(+3.25%) |
Nov 15, 2019 | 43.84 | 44.08 | 43.23 | 43.33 | 1,138,188 | -0.29(-0.67%) |
Nov 14, 2019 | 44.55 | 44.69 | 43.28 | 43.62 | 1,488,875 | -0.99(-2.22%) |
Nov 13, 2019 | 44.55 | 45.06 | 43.82 | 44.61 | 1,080,064 | +0.06(+0.13%) |
Nov 12, 2019 | 44.04 | 45.30 | 43.83 | 44.55 | 2,236,735 | +1.02(+2.34%) |
Nov 11, 2019 | 42.36 | 43.59 | 42.18 | 43.53 | 1,344,340 | +1.01(+2.38%) |
Nov 08, 2019 | 42.74 | 43.19 | 42.46 | 42.52 | 1,045,552 | -0.02(-0.05%) |
Nov 07, 2019 | 42.85 | 43.21 | 42.18 | 42.54 | 1,506,584 | -0.10(-0.23%) |
Nov 06, 2019 | 42.09 | 42.80 | 41.59 | 42.64 | 1,906,847 | +0.62(+1.48%) |
Nov 05, 2019 | 41.36 | 42.15 | 41.35 | 42.02 | 1,999,068 | +0.79(+1.91%) |
Nov 04, 2019 | 40.61 | 41.46 | 40.10 | 41.23 | 1,779,383 | +0.87(+2.17%) |
Nov 01, 2019 | 40.57 | 41.04 | 39.56 | 40.36 | 1,943,607 | -0.63(-1.54%) |
Oct 31, 2019 | 41.51 | 41.67 | 40.85 | 40.99 | 2,065,539 | -0.49(-1.17%) |
Oct 30, 2019 | 42.07 | 42.34 | 41.28 | 41.48 | 1,917,799 | -0.59(-1.41%) |
Oct 29, 2019 | 41.98 | 42.64 | 41.59 | 42.07 | 1,643,447 | -0.19(-0.46%) |
Oct 28, 2019 | 41.91 | 42.57 | 41.46 | 42.26 | 1,906,578 | +0.33(+0.79%) |
Oct 25, 2019 | 43.16 | 43.27 | 41.59 | 41.93 | 3,452,958 | -1.16(-2.68%) |
Oct 24, 2019 | 43.74 | 43.98 | 42.39 | 43.09 | 4,104,248 | -0.51(-1.18%) |
Oct 23, 2019 | 46.53 | 46.88 | 43.45 | 43.60 | 6,287,184 | -6.17(-12.40%) |
Oct 22, 2019 | 50.34 | 50.37 | 49.55 | 49.77 | 1,617,046 | -0.65(-1.29%) |
Oct 21, 2019 | 49.98 | 50.73 | 49.98 | 50.42 | 1,010,736 | +0.51(+1.01%) |
Oct 18, 2019 | 49.42 | 50.26 | 49.32 | 49.92 | 624,573 | +0.34(+0.69%) |
Oct 17, 2019 | 49.83 | 50.52 | 49.48 | 49.58 | 972,309 | +0.19(+0.39%) |
Oct 16, 2019 | 49.12 | 49.57 | 48.63 | 49.38 | 765,726 | +0.23(+0.47%) |
Oct 15, 2019 | 48.41 | 49.37 | 48.38 | 49.15 | 994,678 | +0.85(+1.77%) |
Oct 14, 2019 | 48.60 | 48.84 | 47.60 | 48.30 | 746,933 | -0.59(-1.21%) |
Oct 11, 2019 | 49.20 | 49.41 | 48.58 | 48.89 | 1,393,349 | -0.03(-0.06%) |
Oct 10, 2019 | 47.90 | 49.42 | 47.89 | 48.92 | 1,269,602 | +0.86(+1.80%) |
Oct 09, 2019 | 48.01 | 48.35 | 47.53 | 48.05 | 1,053,520 | +0.04(+0.08%) |
Oct 08, 2019 | 47.32 | 48.33 | 46.99 | 48.01 | 1,241,400 | +0.48(+1.00%) |
Oct 07, 2019 | 47.72 | 48.29 | 47.17 | 47.54 | 2,091,758 | -0.41(-0.85%) |
Oct 04, 2019 | 47.46 | 49.25 | 47.46 | 47.95 | 2,457,841 | +0.55(+1.17%) |
Oct 03, 2019 | 48.58 | 48.85 | 46.37 | 47.39 | 2,945,882 | -1.53(-3.12%) |
Oct 02, 2019 | 49.95 | 51.49 | 47.36 | 48.92 | 2,862,507 | -1.14(-2.27%) |