Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.48 | 43.70 | 43.12 | 43.19 | 984,100 | -0.30(-0.69%) |
Dec 30, 2019 | 43.67 | 43.86 | 43.03 | 43.49 | 861,588 | -0.20(-0.46%) |
Dec 27, 2019 | 43.58 | 43.97 | 43.12 | 43.69 | 1,029,200 | +0.30(+0.69%) |
Dec 26, 2019 | 43.39 | 43.76 | 43.13 | 43.39 | 931,621 | +0.16(+0.37%) |
Dec 24, 2019 | 43.83 | 43.93 | 43.22 | 43.23 | 630,100 | -0.73(-1.66%) |
Dec 23, 2019 | 44.39 | 44.49 | 43.82 | 43.96 | 899,496 | -0.25(-0.57%) |
Dec 20, 2019 | 43.09 | 44.31 | 43.08 | 44.21 | 3,630,100 | +1.18(+2.74%) |
Dec 19, 2019 | 42.92 | 43.07 | 42.44 | 43.03 | 1,019,254 | -0.05(-0.12%) |
Dec 18, 2019 | 42.00 | 43.17 | 41.94 | 43.08 | 2,088,164 | +1.68(+4.06%) |
Dec 17, 2019 | 41.78 | 41.97 | 41.38 | 41.40 | 858,116 | -0.25(-0.60%) |
Dec 16, 2019 | 41.65 | 41.95 | 41.21 | 41.65 | 1,163,988 | +0.04(+0.10%) |
Dec 13, 2019 | 42.18 | 42.22 | 41.56 | 41.61 | 1,837,200 | -0.03(-0.07%) |
Dec 12, 2019 | 40.75 | 41.70 | 40.32 | 41.64 | 1,618,294 | +0.89(+2.18%) |
Dec 11, 2019 | 40.24 | 40.90 | 40.07 | 40.75 | 1,373,736 | +0.30(+0.74%) |
Dec 10, 2019 | 40.53 | 41.21 | 40.22 | 40.45 | 3,087,997 | -0.10(-0.25%) |
Dec 09, 2019 | 39.80 | 40.56 | 39.62 | 40.55 | 1,891,074 | +0.81(+2.04%) |
Dec 06, 2019 | 40.76 | 41.00 | 39.62 | 39.74 | 1,570,200 | -0.70(-1.73%) |
Dec 05, 2019 | 40.48 | 40.66 | 40.07 | 40.44 | 1,583,669 | +0.18(+0.45%) |
Dec 04, 2019 | 39.64 | 40.31 | 39.64 | 40.26 | 1,387,791 | +1.28(+3.28%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.54 | 38.98 | 1,245,046 | -0.69(-1.74%) |
Dec 02, 2019 | 40.45 | 40.45 | 39.48 | 39.67 | 751,173 | -0.55(-1.37%) |
Nov 29, 2019 | 40.80 | 40.99 | 40.14 | 40.22 | 379,600 | -0.63(-1.54%) |
Nov 27, 2019 | 41.15 | 41.25 | 40.61 | 40.85 | 679,500 | -0.06(-0.15%) |
Nov 26, 2019 | 40.55 | 40.95 | 40.16 | 40.91 | 633,377 | +0.33(+0.81%) |
Nov 25, 2019 | 40.26 | 40.81 | 40.04 | 40.58 | 720,660 | +0.69(+1.73%) |
Nov 22, 2019 | 39.50 | 40.09 | 39.37 | 39.89 | 626,800 | +0.49(+1.24%) |
Nov 21, 2019 | 39.98 | 40.00 | 39.39 | 39.40 | 1,027,073 | -0.51(-1.28%) |
Nov 20, 2019 | 40.78 | 40.96 | 39.68 | 39.91 | 1,258,170 | -0.81(-1.99%) |
Nov 19, 2019 | 41.05 | 41.26 | 40.48 | 40.72 | 907,875 | -0.30(-0.73%) |
Nov 18, 2019 | 40.48 | 41.31 | 40.16 | 41.02 | 2,468,035 | +0.55(+1.36%) |
Nov 15, 2019 | 40.09 | 40.48 | 39.89 | 40.47 | 1,203,100 | +0.45(+1.12%) |
Nov 14, 2019 | 39.21 | 40.05 | 39.17 | 40.02 | 809,523 | +0.79(+2.01%) |
Nov 13, 2019 | 39.25 | 39.45 | 38.91 | 39.23 | 923,634 | -0.23(-0.58%) |
Nov 12, 2019 | 39.93 | 40.17 | 39.33 | 39.46 | 927,429 | -0.42(-1.05%) |
Nov 11, 2019 | 39.07 | 39.97 | 39.00 | 39.88 | 1,280,327 | +0.35(+0.89%) |
Nov 08, 2019 | 39.25 | 39.58 | 38.98 | 39.53 | 911,800 | +0.19(+0.48%) |
Nov 07, 2019 | 39.37 | 39.73 | 39.10 | 39.34 | 1,052,273 | +0.52(+1.34%) |
Nov 06, 2019 | 39.30 | 39.35 | 38.67 | 38.82 | 1,207,678 | -0.49(-1.25%) |
Nov 05, 2019 | 38.12 | 39.34 | 38.00 | 39.31 | 2,164,861 | +1.52(+4.02%) |
Nov 04, 2019 | 38.12 | 38.46 | 37.51 | 37.79 | 964,936 | +0.02(+0.05%) |
Nov 01, 2019 | 37.30 | 38.18 | 37.14 | 37.77 | 1,119,100 | +0.40(+1.07%) |
Oct 31, 2019 | 38.31 | 38.33 | 37.24 | 37.37 | 1,513,511 | -1.15(-2.99%) |
Oct 30, 2019 | 38.31 | 38.66 | 38.16 | 38.52 | 865,826 | +0.25(+0.65%) |
Oct 29, 2019 | 38.46 | 38.79 | 38.21 | 38.27 | 997,069 | -0.19(-0.49%) |
Oct 28, 2019 | 38.02 | 38.93 | 38.02 | 38.46 | 1,661,640 | +0.57(+1.50%) |
Oct 25, 2019 | 37.26 | 38.28 | 36.89 | 37.89 | 1,540,900 | +0.37(+0.99%) |
Oct 24, 2019 | 36.61 | 37.81 | 36.47 | 37.52 | 1,968,796 | +0.80(+2.18%) |
Oct 23, 2019 | 36.71 | 38.35 | 35.82 | 36.72 | 4,437,999 | -1.28(-3.37%) |
Oct 22, 2019 | 37.93 | 38.33 | 37.27 | 38.00 | 3,530,262 | +0.50(+1.33%) |
Oct 21, 2019 | 37.56 | 37.87 | 37.31 | 37.50 | 1,503,891 | +0.31(+0.83%) |
Oct 18, 2019 | 36.54 | 37.47 | 36.50 | 37.19 | 2,372,500 | +0.05(+0.13%) |
Oct 17, 2019 | 37.58 | 38.21 | 36.92 | 37.14 | 2,006,441 | -0.08(-0.21%) |
Oct 16, 2019 | 36.59 | 37.48 | 36.53 | 37.22 | 2,264,113 | +0.53(+1.44%) |
Oct 15, 2019 | 36.88 | 37.04 | 36.56 | 36.69 | 2,192,357 | +0.02(+0.05%) |
Oct 14, 2019 | 36.39 | 36.87 | 36.09 | 36.67 | 1,389,229 | +0.11(+0.30%) |
Oct 11, 2019 | 36.49 | 37.26 | 36.35 | 36.56 | 1,557,500 | +0.69(+1.92%) |
Oct 10, 2019 | 35.89 | 36.02 | 35.32 | 35.87 | 1,277,010 | -0.03(-0.08%) |
Oct 09, 2019 | 35.92 | 36.10 | 35.30 | 35.90 | 1,469,738 | +0.33(+0.93%) |
Oct 08, 2019 | 36.02 | 36.13 | 35.30 | 35.57 | 1,896,945 | -0.98(-2.68%) |
Oct 07, 2019 | 36.50 | 36.86 | 36.39 | 36.55 | 862,584 | -0.10(-0.27%) |
Oct 04, 2019 | 36.45 | 36.81 | 35.90 | 36.65 | 989,100 | +0.13(+0.36%) |
Oct 03, 2019 | 35.50 | 36.55 | 35.23 | 36.52 | 1,957,194 | +1.03(+2.90%) |
Oct 02, 2019 | 36.17 | 36.17 | 35.33 | 35.49 | 1,850,761 | -1.08(-2.95%) |