Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.69 | 44.00 | 43.55 | 43.97 | 40,097 | +0.19(+0.43%) |
Dec 30, 2019 | 44.03 | 44.07 | 43.69 | 43.78 | 44,166 | -0.26(-0.60%) |
Dec 27, 2019 | 44.49 | 44.49 | 43.98 | 44.04 | 60,677 | -0.21(-0.47%) |
Dec 26, 2019 | 44.30 | 44.33 | 44.17 | 44.25 | 54,904 | +0.13(+0.30%) |
Dec 24, 2019 | 44.17 | 44.17 | 44.06 | 44.12 | 14,002 | -0.01(-0.02%) |
Dec 23, 2019 | 43.93 | 44.17 | 43.86 | 44.13 | 86,001 | +0.41(+0.94%) |
Dec 20, 2019 | 43.82 | 43.84 | 43.66 | 43.71 | 56,650 | +0.16(+0.37%) |
Dec 19, 2019 | 43.60 | 43.60 | 43.41 | 43.56 | 52,679 | +0.22(+0.50%) |
Dec 18, 2019 | 43.26 | 43.47 | 43.20 | 43.34 | 45,587 | +0.14(+0.33%) |
Dec 17, 2019 | 43.21 | 43.22 | 43.06 | 43.20 | 183,498 | +0.13(+0.31%) |
Dec 16, 2019 | 43.02 | 43.33 | 43.02 | 43.07 | 493,776 | +0.44(+1.04%) |
Dec 13, 2019 | 42.91 | 43.24 | 42.52 | 42.63 | 64,210 | -0.24(-0.57%) |
Dec 12, 2019 | 41.87 | 42.92 | 41.77 | 42.87 | 237,861 | +1.01(+2.42%) |
Dec 11, 2019 | 41.59 | 41.86 | 41.59 | 41.86 | 37,971 | +0.39(+0.93%) |
Dec 10, 2019 | 41.46 | 41.72 | 41.38 | 41.47 | 36,780 | -0.01(-0.02%) |
Dec 09, 2019 | 41.62 | 41.73 | 41.47 | 41.48 | 326,189 | -0.19(-0.45%) |
Dec 06, 2019 | 41.32 | 41.74 | 41.30 | 41.67 | 120,115 | +0.69(+1.67%) |
Dec 05, 2019 | 41.13 | 41.17 | 40.88 | 40.98 | 81,944 | -0.02(-0.05%) |
Dec 04, 2019 | 40.82 | 41.13 | 40.82 | 41.00 | 319,492 | +0.51(+1.26%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.06 | 40.49 | 157,947 | -0.63(-1.54%) |
Dec 02, 2019 | 41.70 | 41.70 | 41.11 | 41.12 | 421,941 | -0.50(-1.20%) |
Nov 29, 2019 | 41.70 | 41.76 | 41.58 | 41.62 | 33,116 | -0.31(-0.74%) |
Nov 27, 2019 | 41.79 | 41.93 | 41.69 | 41.93 | 47,918 | +0.28(+0.67%) |
Nov 26, 2019 | 41.78 | 41.78 | 41.57 | 41.65 | 156,745 | -0.17(-0.42%) |
Nov 25, 2019 | 41.25 | 41.83 | 41.23 | 41.83 | 76,610 | +0.74(+1.81%) |
Nov 22, 2019 | 41.04 | 41.15 | 40.84 | 41.09 | 56,863 | +0.19(+0.46%) |
Nov 21, 2019 | 40.75 | 41.02 | 40.70 | 40.90 | 45,631 | +0.00(+0.00%) |
Nov 20, 2019 | 41.05 | 41.28 | 40.71 | 40.90 | 74,462 | -0.30(-0.73%) |
Nov 19, 2019 | 41.40 | 41.40 | 40.94 | 41.20 | 100,124 | -0.10(-0.25%) |
Nov 18, 2019 | 41.45 | 41.45 | 41.12 | 41.30 | 115,821 | -0.20(-0.48%) |
Nov 15, 2019 | 41.43 | 41.55 | 41.27 | 41.50 | 598,235 | +0.43(+1.05%) |
Nov 14, 2019 | 40.90 | 41.14 | 40.90 | 41.07 | 75,365 | +0.05(+0.11%) |
Nov 13, 2019 | 40.93 | 41.11 | 40.86 | 41.02 | 43,702 | -0.20(-0.48%) |
Nov 12, 2019 | 41.25 | 41.46 | 41.09 | 41.22 | 123,240 | +0.08(+0.18%) |
Nov 11, 2019 | 40.94 | 41.19 | 40.83 | 41.14 | 131,711 | -0.11(-0.27%) |
Nov 08, 2019 | 40.92 | 41.25 | 40.73 | 41.25 | 101,480 | +0.16(+0.39%) |
Nov 07, 2019 | 41.24 | 41.34 | 40.98 | 41.09 | 228,111 | +0.25(+0.62%) |
Nov 06, 2019 | 41.31 | 41.31 | 40.73 | 40.84 | 135,435 | -0.39(-0.93%) |
Nov 05, 2019 | 41.30 | 41.55 | 41.23 | 41.23 | 127,508 | +0.03(+0.08%) |
Nov 04, 2019 | 40.92 | 41.22 | 40.90 | 41.19 | 373,431 | +0.64(+1.59%) |
Nov 01, 2019 | 40.01 | 40.55 | 39.94 | 40.55 | 62,613 | +0.80(+2.01%) |
Oct 31, 2019 | 39.97 | 39.97 | 39.32 | 39.75 | 192,459 | -0.35(-0.87%) |
Oct 30, 2019 | 40.06 | 40.12 | 39.86 | 40.10 | 69,225 | -0.08(-0.21%) |
Oct 29, 2019 | 40.17 | 40.34 | 40.13 | 40.18 | 43,110 | -0.12(-0.30%) |
Oct 28, 2019 | 40.29 | 40.37 | 40.21 | 40.31 | 318,983 | +0.40(+1.01%) |
Oct 25, 2019 | 39.43 | 39.97 | 39.42 | 39.90 | 57,821 | +0.40(+1.02%) |
Oct 24, 2019 | 39.50 | 39.59 | 39.22 | 39.50 | 39,185 | +0.27(+0.69%) |
Oct 23, 2019 | 38.93 | 39.33 | 38.77 | 39.23 | 86,423 | +0.09(+0.24%) |
Oct 22, 2019 | 39.34 | 39.39 | 39.13 | 39.13 | 21,027 | -0.11(-0.29%) |
Oct 21, 2019 | 38.97 | 39.29 | 38.97 | 39.24 | 25,699 | +0.53(+1.36%) |
Oct 18, 2019 | 39.00 | 39.13 | 38.54 | 38.72 | 1,139,713 | -0.37(-0.94%) |
Oct 17, 2019 | 39.26 | 39.34 | 38.99 | 39.09 | 11,613 | +0.12(+0.31%) |
Oct 16, 2019 | 39.15 | 39.25 | 38.94 | 38.96 | 35,197 | -0.39(-0.98%) |
Oct 15, 2019 | 38.85 | 39.46 | 38.85 | 39.35 | 24,366 | +0.59(+1.53%) |
Oct 14, 2019 | 38.59 | 38.80 | 38.53 | 38.76 | 8,133 | -0.01(-0.02%) |
Oct 11, 2019 | 38.49 | 39.10 | 38.49 | 38.77 | 424,451 | +0.92(+2.43%) |
Oct 10, 2019 | 37.49 | 38.02 | 37.48 | 37.85 | 83,095 | +0.38(+1.03%) |
Oct 09, 2019 | 37.44 | 37.63 | 37.34 | 37.46 | 87,023 | +0.47(+1.27%) |
Oct 08, 2019 | 37.56 | 37.56 | 36.99 | 36.99 | 119,274 | -0.98(-2.57%) |
Oct 07, 2019 | 38.09 | 38.31 | 37.97 | 37.97 | 52,916 | -0.23(-0.61%) |
Oct 04, 2019 | 37.92 | 38.20 | 37.80 | 38.20 | 21,403 | +0.39(+1.04%) |
Oct 03, 2019 | 37.27 | 37.81 | 36.76 | 37.81 | 116,804 | +0.47(+1.26%) |
Oct 02, 2019 | 37.69 | 37.72 | 37.16 | 37.34 | 112,913 | -0.76(-2.00%) |