Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.56 | 43.72 | 43.33 | 43.59 | 325,775 | -0.06(-0.15%) |
Dec 30, 2019 | 44.26 | 44.36 | 43.59 | 43.65 | 394,381 | -0.50(-1.12%) |
Dec 27, 2019 | 44.48 | 44.53 | 43.95 | 44.14 | 522,789 | -0.27(-0.60%) |
Dec 26, 2019 | 44.48 | 44.56 | 44.14 | 44.41 | 256,063 | +0.05(+0.12%) |
Dec 24, 2019 | 44.26 | 44.43 | 44.06 | 44.36 | 149,368 | +0.24(+0.54%) |
Dec 23, 2019 | 44.33 | 44.38 | 44.03 | 44.12 | 372,497 | -0.05(-0.12%) |
Dec 20, 2019 | 44.09 | 44.21 | 43.63 | 44.17 | 766,140 | +0.28(+0.65%) |
Dec 19, 2019 | 43.48 | 43.98 | 43.32 | 43.89 | 495,600 | +0.29(+0.67%) |
Dec 18, 2019 | 43.44 | 44.01 | 43.42 | 43.59 | 718,284 | +0.15(+0.34%) |
Dec 17, 2019 | 43.39 | 43.64 | 43.27 | 43.45 | 524,486 | +0.05(+0.11%) |
Dec 16, 2019 | 43.39 | 43.76 | 43.29 | 43.40 | 594,895 | +0.25(+0.57%) |
Dec 13, 2019 | 43.37 | 43.79 | 42.95 | 43.16 | 617,843 | -0.23(-0.53%) |
Dec 12, 2019 | 42.63 | 43.52 | 42.60 | 43.38 | 425,575 | +0.76(+1.78%) |
Dec 11, 2019 | 42.65 | 42.96 | 42.28 | 42.63 | 466,747 | +0.05(+0.11%) |
Dec 10, 2019 | 42.70 | 42.90 | 42.48 | 42.58 | 370,579 | -0.20(-0.47%) |
Dec 09, 2019 | 42.63 | 43.05 | 42.63 | 42.78 | 301,586 | -0.05(-0.11%) |
Dec 06, 2019 | 42.22 | 43.05 | 42.13 | 42.83 | 843,587 | +1.15(+2.76%) |
Dec 05, 2019 | 41.48 | 41.80 | 41.32 | 41.67 | 665,311 | +0.25(+0.60%) |
Dec 04, 2019 | 41.48 | 42.07 | 41.37 | 41.43 | 636,072 | +0.09(+0.22%) |
Dec 03, 2019 | 41.73 | 42.04 | 40.75 | 41.34 | 500,424 | -0.95(-2.25%) |
Dec 02, 2019 | 42.62 | 42.79 | 42.25 | 42.29 | 491,830 | -0.16(-0.39%) |
Nov 29, 2019 | 42.31 | 42.84 | 42.09 | 42.45 | 181,339 | -0.15(-0.34%) |
Nov 27, 2019 | 43.01 | 43.01 | 42.30 | 42.60 | 269,821 | -0.17(-0.41%) |
Nov 26, 2019 | 42.49 | 42.90 | 42.25 | 42.77 | 522,621 | +0.22(+0.52%) |
Nov 25, 2019 | 42.15 | 42.88 | 41.86 | 42.55 | 1,218,340 | +0.62(+1.48%) |
Nov 22, 2019 | 41.88 | 42.19 | 41.71 | 41.93 | 530,673 | +0.06(+0.15%) |
Nov 21, 2019 | 41.51 | 41.97 | 41.25 | 41.87 | 547,604 | +0.37(+0.88%) |
Nov 20, 2019 | 41.00 | 41.55 | 40.92 | 41.50 | 584,074 | +0.26(+0.62%) |
Nov 19, 2019 | 41.05 | 41.66 | 40.85 | 41.24 | 526,305 | +0.32(+0.78%) |
Nov 18, 2019 | 41.31 | 41.31 | 40.77 | 40.92 | 720,202 | -0.63(-1.52%) |
Nov 15, 2019 | 41.49 | 41.69 | 41.28 | 41.56 | 635,889 | +0.25(+0.60%) |
Nov 14, 2019 | 41.08 | 41.46 | 40.69 | 41.31 | 508,260 | +0.25(+0.60%) |
Nov 13, 2019 | 41.37 | 41.37 | 40.70 | 41.06 | 905,008 | -0.53(-1.28%) |
Nov 12, 2019 | 41.89 | 42.10 | 41.53 | 41.59 | 742,721 | -0.29(-0.70%) |
Nov 11, 2019 | 41.61 | 42.03 | 41.40 | 41.88 | 634,209 | +0.06(+0.15%) |
Nov 08, 2019 | 43.03 | 43.47 | 41.01 | 41.82 | 1,446,665 | -0.79(-1.85%) |
Nov 07, 2019 | 42.73 | 43.29 | 42.12 | 42.61 | 737,883 | +0.33(+0.78%) |
Nov 06, 2019 | 42.97 | 43.41 | 41.84 | 42.28 | 1,066,191 | -0.06(-0.15%) |
Nov 05, 2019 | 42.14 | 42.96 | 41.89 | 42.34 | 790,216 | +0.50(+1.20%) |
Nov 04, 2019 | 41.45 | 41.87 | 41.19 | 41.84 | 416,330 | +0.78(+1.89%) |
Nov 01, 2019 | 40.49 | 41.16 | 40.32 | 41.06 | 498,299 | +0.85(+2.11%) |
Oct 31, 2019 | 40.09 | 40.27 | 39.53 | 40.21 | 394,719 | -0.04(-0.09%) |
Oct 30, 2019 | 40.92 | 40.92 | 39.63 | 40.25 | 572,912 | -0.74(-1.81%) |
Oct 29, 2019 | 40.80 | 41.16 | 40.71 | 40.99 | 335,058 | +0.07(+0.18%) |
Oct 28, 2019 | 41.14 | 41.50 | 40.76 | 40.92 | 555,167 | +0.05(+0.13%) |
Oct 25, 2019 | 40.43 | 41.04 | 40.36 | 40.86 | 359,506 | +0.40(+0.99%) |
Oct 24, 2019 | 40.79 | 40.81 | 40.02 | 40.46 | 422,355 | +0.12(+0.29%) |
Oct 23, 2019 | 39.62 | 40.34 | 39.43 | 40.34 | 391,701 | +0.51(+1.29%) |
Oct 22, 2019 | 39.69 | 40.03 | 39.07 | 39.83 | 307,354 | +0.15(+0.37%) |
Oct 21, 2019 | 39.32 | 40.04 | 39.06 | 39.68 | 560,558 | +0.78(+2.00%) |
Oct 18, 2019 | 39.24 | 39.58 | 38.79 | 38.90 | 528,267 | -0.69(-1.73%) |
Oct 17, 2019 | 39.03 | 39.43 | 38.78 | 39.59 | 399,753 | +0.77(+1.98%) |
Oct 16, 2019 | 38.15 | 38.88 | 38.11 | 38.82 | 485,331 | +0.49(+1.29%) |
Oct 15, 2019 | 37.64 | 38.48 | 37.44 | 38.33 | 478,823 | +0.62(+1.65%) |
Oct 14, 2019 | 37.05 | 37.76 | 36.87 | 37.71 | 306,061 | +0.40(+1.08%) |
Oct 11, 2019 | 37.32 | 38.09 | 37.29 | 37.30 | 556,923 | +0.73(+2.00%) |
Oct 10, 2019 | 36.19 | 36.88 | 36.11 | 36.57 | 319,453 | +0.40(+1.11%) |
Oct 09, 2019 | 36.10 | 36.38 | 35.87 | 36.17 | 403,476 | +0.42(+1.18%) |
Oct 08, 2019 | 35.69 | 36.06 | 35.55 | 35.75 | 883,680 | -0.37(-1.01%) |
Oct 07, 2019 | 36.44 | 36.58 | 36.06 | 36.12 | 616,751 | -0.48(-1.32%) |
Oct 04, 2019 | 36.25 | 36.60 | 35.97 | 36.60 | 341,022 | +0.43(+1.19%) |
Oct 03, 2019 | 35.72 | 36.24 | 35.25 | 36.17 | 665,823 | +0.19(+0.53%) |
Oct 02, 2019 | 36.59 | 36.80 | 35.28 | 35.98 | 747,355 | -1.12(-3.01%) |