Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.30 | 43.54 | 43.30 | 43.40 | 135,170 | -0.02(-0.04%) |
Dec 30, 2019 | 43.58 | 43.58 | 43.31 | 43.42 | 43,218 | -0.13(-0.30%) |
Dec 27, 2019 | 43.75 | 43.75 | 43.53 | 43.55 | 13,517 | -0.07(-0.17%) |
Dec 26, 2019 | 43.64 | 43.64 | 43.44 | 43.62 | 14,478 | +0.07(+0.16%) |
Dec 24, 2019 | 43.66 | 43.66 | 43.56 | 43.56 | 8,734 | -0.03(-0.07%) |
Dec 23, 2019 | 43.62 | 43.68 | 43.46 | 43.59 | 16,952 | +0.08(+0.18%) |
Dec 20, 2019 | 43.22 | 43.55 | 43.22 | 43.51 | 133,819 | +0.36(+0.82%) |
Dec 19, 2019 | 43.12 | 43.19 | 43.04 | 43.15 | 25,024 | +0.03(+0.07%) |
Dec 18, 2019 | 43.32 | 43.32 | 43.00 | 43.12 | 56,194 | -0.17(-0.40%) |
Dec 17, 2019 | 43.36 | 43.36 | 43.25 | 43.30 | 26,393 | +0.03(+0.07%) |
Dec 16, 2019 | 43.29 | 43.45 | 43.27 | 43.27 | 76,621 | +0.13(+0.31%) |
Dec 13, 2019 | 43.31 | 43.59 | 43.09 | 43.13 | 44,710 | -0.20(-0.46%) |
Dec 12, 2019 | 42.91 | 43.38 | 42.82 | 43.33 | 74,379 | +0.48(+1.12%) |
Dec 11, 2019 | 42.65 | 42.86 | 42.60 | 42.85 | 32,763 | +0.22(+0.52%) |
Dec 10, 2019 | 42.77 | 42.83 | 42.57 | 42.63 | 49,732 | -0.13(-0.31%) |
Dec 09, 2019 | 42.85 | 42.91 | 42.74 | 42.77 | 38,251 | -0.10(-0.22%) |
Dec 06, 2019 | 42.87 | 43.00 | 42.85 | 42.86 | 63,896 | +0.45(+1.05%) |
Dec 05, 2019 | 42.33 | 42.48 | 42.28 | 42.42 | 34,751 | +0.19(+0.44%) |
Dec 04, 2019 | 42.58 | 42.67 | 42.22 | 42.23 | 25,804 | +0.22(+0.53%) |
Dec 03, 2019 | 41.98 | 42.06 | 41.73 | 42.01 | 62,607 | -0.44(-1.04%) |
Dec 02, 2019 | 43.02 | 43.03 | 42.45 | 42.45 | 184,778 | -0.48(-1.12%) |
Nov 29, 2019 | 43.17 | 43.20 | 42.91 | 42.93 | 9,068 | -0.37(-0.86%) |
Nov 27, 2019 | 43.31 | 43.31 | 43.10 | 43.31 | 21,472 | +0.01(+0.02%) |
Nov 26, 2019 | 43.14 | 43.31 | 43.08 | 43.30 | 32,063 | +0.18(+0.42%) |
Nov 25, 2019 | 42.79 | 43.18 | 42.70 | 43.11 | 18,809 | +0.47(+1.10%) |
Nov 22, 2019 | 42.58 | 42.65 | 42.48 | 42.64 | 29,186 | +0.14(+0.34%) |
Nov 21, 2019 | 42.61 | 42.65 | 42.42 | 42.50 | 48,665 | -0.07(-0.16%) |
Nov 20, 2019 | 42.78 | 42.83 | 42.36 | 42.57 | 48,439 | -0.37(-0.87%) |
Nov 19, 2019 | 42.97 | 43.03 | 42.83 | 42.94 | 69,444 | +0.01(+0.02%) |
Nov 18, 2019 | 42.93 | 42.93 | 42.77 | 42.93 | 84,287 | -0.13(-0.31%) |
Nov 15, 2019 | 43.01 | 43.16 | 42.97 | 43.07 | 195,442 | +0.29(+0.67%) |
Nov 14, 2019 | 42.51 | 42.78 | 42.51 | 42.78 | 46,292 | +0.22(+0.52%) |
Nov 13, 2019 | 42.56 | 42.70 | 42.50 | 42.56 | 88,212 | -0.24(-0.56%) |
Nov 12, 2019 | 42.93 | 43.00 | 42.74 | 42.80 | 50,954 | -0.08(-0.18%) |
Nov 11, 2019 | 42.61 | 42.87 | 42.61 | 42.87 | 25,889 | +0.03(+0.07%) |
Nov 08, 2019 | 42.66 | 42.85 | 42.66 | 42.85 | 28,977 | +0.09(+0.20%) |
Nov 07, 2019 | 42.93 | 43.17 | 42.68 | 42.76 | 80,072 | +0.08(+0.18%) |
Nov 06, 2019 | 42.63 | 42.69 | 42.45 | 42.68 | 81,861 | +0.04(+0.09%) |
Nov 05, 2019 | 42.69 | 42.88 | 42.60 | 42.64 | 86,610 | +0.11(+0.25%) |
Nov 04, 2019 | 42.19 | 42.56 | 42.19 | 42.54 | 25,526 | +0.59(+1.42%) |
Nov 01, 2019 | 41.33 | 41.94 | 41.33 | 41.94 | 168,445 | +0.87(+2.13%) |
Oct 31, 2019 | 41.29 | 41.29 | 40.74 | 41.07 | 40,230 | -0.34(-0.81%) |
Oct 30, 2019 | 41.47 | 41.47 | 41.06 | 41.41 | 90,009 | -0.12(-0.30%) |
Oct 29, 2019 | 41.20 | 41.64 | 41.19 | 41.53 | 50,786 | +0.16(+0.39%) |
Oct 28, 2019 | 41.38 | 41.58 | 41.37 | 41.37 | 40,240 | +0.15(+0.37%) |
Oct 25, 2019 | 40.82 | 41.28 | 40.82 | 41.21 | 53,994 | +0.32(+0.77%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.67 | 40.90 | 28,732 | +0.07(+0.16%) |
Oct 23, 2019 | 40.59 | 40.83 | 40.45 | 40.83 | 30,319 | -0.13(-0.33%) |
Oct 22, 2019 | 40.72 | 41.10 | 40.59 | 40.96 | 51,756 | +0.26(+0.64%) |
Oct 21, 2019 | 40.82 | 40.84 | 40.68 | 40.71 | 57,300 | +0.31(+0.76%) |
Oct 18, 2019 | 40.29 | 40.45 | 40.24 | 40.40 | 89,955 | +0.03(+0.07%) |
Oct 17, 2019 | 40.27 | 40.53 | 40.26 | 40.37 | 43,719 | +0.24(+0.60%) |
Oct 16, 2019 | 40.18 | 40.32 | 40.12 | 40.13 | 33,687 | +0.00(+0.00%) |
Oct 15, 2019 | 39.80 | 40.26 | 39.80 | 40.13 | 62,372 | +0.38(+0.97%) |
Oct 14, 2019 | 39.70 | 39.78 | 39.66 | 39.75 | 40,209 | -0.04(-0.10%) |
Oct 11, 2019 | 39.54 | 40.15 | 39.54 | 39.78 | 113,721 | +0.81(+2.07%) |
Oct 10, 2019 | 38.57 | 39.14 | 38.57 | 38.98 | 60,611 | +0.35(+0.92%) |
Oct 09, 2019 | 38.58 | 38.76 | 38.50 | 38.62 | 89,145 | +0.35(+0.93%) |
Oct 08, 2019 | 38.53 | 38.69 | 38.27 | 38.27 | 104,561 | -0.70(-1.80%) |
Oct 07, 2019 | 38.98 | 39.18 | 38.79 | 38.97 | 30,910 | -0.10(-0.26%) |
Oct 04, 2019 | 38.79 | 39.07 | 38.69 | 39.07 | 25,746 | +0.41(+1.05%) |
Oct 03, 2019 | 38.41 | 38.66 | 37.89 | 38.66 | 23,923 | +0.14(+0.36%) |
Oct 02, 2019 | 38.93 | 38.93 | 38.15 | 38.53 | 195,951 | -0.71(-1.81%) |