Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.22 | 45.46 | 45.18 | 45.42 | 606,770 | +0.09(+0.20%) |
Dec 30, 2019 | 45.63 | 45.65 | 45.15 | 45.32 | 715,279 | -0.31(-0.67%) |
Dec 27, 2019 | 45.79 | 45.79 | 45.55 | 45.63 | 663,233 | -0.04(-0.09%) |
Dec 26, 2019 | 45.41 | 45.67 | 45.34 | 45.67 | 427,172 | +0.34(+0.75%) |
Dec 24, 2019 | 45.38 | 45.38 | 45.23 | 45.33 | 395,853 | +0.01(+0.03%) |
Dec 23, 2019 | 45.39 | 45.39 | 45.29 | 45.31 | 590,517 | +0.05(+0.12%) |
Dec 20, 2019 | 45.23 | 45.30 | 45.16 | 45.26 | 636,843 | +0.21(+0.47%) |
Dec 19, 2019 | 44.78 | 45.06 | 44.78 | 45.05 | 545,647 | +0.30(+0.67%) |
Dec 18, 2019 | 44.81 | 44.88 | 44.75 | 44.75 | 838,086 | +0.01(+0.03%) |
Dec 17, 2019 | 44.86 | 44.86 | 44.69 | 44.74 | 572,696 | -0.03(-0.07%) |
Dec 16, 2019 | 44.66 | 44.84 | 44.56 | 44.77 | 663,538 | +0.39(+0.88%) |
Dec 13, 2019 | 44.23 | 44.49 | 44.19 | 44.37 | 819,120 | +0.14(+0.32%) |
Dec 12, 2019 | 44.01 | 44.38 | 43.94 | 44.23 | 868,222 | +0.21(+0.47%) |
Dec 11, 2019 | 43.94 | 44.06 | 43.85 | 44.02 | 481,618 | +0.16(+0.36%) |
Dec 10, 2019 | 43.94 | 44.03 | 43.80 | 43.87 | 353,810 | -0.07(-0.16%) |
Dec 09, 2019 | 44.10 | 44.20 | 43.92 | 43.94 | 497,777 | -0.21(-0.48%) |
Dec 06, 2019 | 44.06 | 44.18 | 44.02 | 44.15 | 623,465 | +0.38(+0.86%) |
Dec 05, 2019 | 43.81 | 43.84 | 43.56 | 43.77 | 534,175 | +0.08(+0.19%) |
Dec 04, 2019 | 43.71 | 43.80 | 43.65 | 43.69 | 846,065 | +0.17(+0.38%) |
Dec 03, 2019 | 43.21 | 43.54 | 43.11 | 43.52 | 1,094,875 | -0.20(-0.46%) |
Dec 02, 2019 | 44.25 | 44.25 | 43.56 | 43.72 | 1,097,430 | -0.48(-1.08%) |
Nov 29, 2019 | 44.29 | 44.35 | 44.20 | 44.20 | 238,028 | -0.18(-0.40%) |
Nov 27, 2019 | 44.26 | 44.38 | 44.19 | 44.38 | 460,474 | +0.22(+0.51%) |
Nov 26, 2019 | 44.03 | 44.20 | 44.01 | 44.15 | 691,533 | +0.17(+0.38%) |
Nov 25, 2019 | 43.70 | 44.00 | 43.70 | 43.99 | 572,868 | +0.43(+0.99%) |
Nov 22, 2019 | 43.62 | 43.62 | 43.37 | 43.56 | 862,928 | +0.03(+0.08%) |
Nov 21, 2019 | 43.68 | 43.68 | 43.46 | 43.52 | 760,738 | -0.17(-0.38%) |
Nov 20, 2019 | 43.74 | 43.88 | 43.40 | 43.69 | 674,101 | -0.09(-0.21%) |
Nov 19, 2019 | 43.83 | 43.89 | 43.64 | 43.78 | 1,012,898 | +0.09(+0.21%) |
Nov 18, 2019 | 43.60 | 43.75 | 43.53 | 43.69 | 539,913 | +0.08(+0.19%) |
Nov 15, 2019 | 43.45 | 43.61 | 43.33 | 43.61 | 491,637 | +0.38(+0.88%) |
Nov 14, 2019 | 43.06 | 43.25 | 43.02 | 43.23 | 431,468 | +0.12(+0.27%) |
Nov 13, 2019 | 42.84 | 43.12 | 42.81 | 43.11 | 526,788 | +0.15(+0.35%) |
Nov 12, 2019 | 42.83 | 43.06 | 42.81 | 42.96 | 511,971 | +0.15(+0.35%) |
Nov 11, 2019 | 42.60 | 42.82 | 42.58 | 42.81 | 504,594 | +0.03(+0.08%) |
Nov 08, 2019 | 42.63 | 42.77 | 42.56 | 42.77 | 407,169 | +0.10(+0.24%) |
Nov 07, 2019 | 42.73 | 42.86 | 42.58 | 42.67 | 799,372 | +0.12(+0.27%) |
Nov 06, 2019 | 42.54 | 42.55 | 42.37 | 42.55 | 451,613 | +0.03(+0.07%) |
Nov 05, 2019 | 42.73 | 42.73 | 42.43 | 42.52 | 508,877 | -0.14(-0.32%) |
Nov 04, 2019 | 42.89 | 42.89 | 42.64 | 42.66 | 602,487 | +0.02(+0.06%) |
Nov 01, 2019 | 42.49 | 42.66 | 42.44 | 42.63 | 919,923 | +0.35(+0.83%) |
Oct 31, 2019 | 42.42 | 42.45 | 42.09 | 42.28 | 614,022 | -0.07(-0.16%) |
Oct 30, 2019 | 42.17 | 42.38 | 41.99 | 42.35 | 1,730,016 | +0.24(+0.57%) |
Oct 29, 2019 | 42.20 | 42.33 | 42.08 | 42.11 | 662,193 | -0.13(-0.31%) |
Oct 28, 2019 | 42.11 | 42.30 | 42.11 | 42.24 | 601,950 | +0.32(+0.76%) |
Oct 25, 2019 | 41.60 | 41.99 | 41.60 | 41.93 | 552,733 | +0.18(+0.43%) |
Oct 24, 2019 | 41.64 | 41.79 | 41.54 | 41.75 | 483,338 | +0.33(+0.79%) |
Oct 23, 2019 | 41.26 | 41.47 | 41.26 | 41.42 | 475,514 | +0.15(+0.37%) |
Oct 22, 2019 | 41.77 | 41.84 | 41.26 | 41.27 | 529,172 | -0.37(-0.88%) |
Oct 21, 2019 | 41.60 | 41.65 | 41.44 | 41.63 | 383,920 | +0.20(+0.48%) |
Oct 18, 2019 | 41.68 | 41.75 | 41.23 | 41.44 | 716,339 | -0.32(-0.76%) |
Oct 17, 2019 | 41.83 | 41.90 | 41.65 | 41.75 | 935,163 | +0.13(+0.32%) |
Oct 16, 2019 | 41.60 | 41.65 | 41.44 | 41.62 | 829,680 | -0.11(-0.26%) |
Oct 15, 2019 | 41.42 | 41.82 | 41.42 | 41.73 | 1,150,669 | +0.47(+1.15%) |
Oct 14, 2019 | 41.23 | 41.42 | 41.23 | 41.25 | 492,654 | -0.02(-0.05%) |
Oct 11, 2019 | 41.31 | 41.59 | 41.23 | 41.27 | 893,681 | +0.38(+0.93%) |
Oct 10, 2019 | 40.65 | 41.03 | 40.61 | 40.89 | 619,647 | +0.23(+0.56%) |
Oct 09, 2019 | 40.54 | 40.79 | 40.44 | 40.66 | 706,227 | +0.46(+1.15%) |
Oct 08, 2019 | 40.53 | 40.68 | 40.20 | 40.20 | 874,046 | -0.61(-1.49%) |
Oct 07, 2019 | 40.81 | 41.09 | 40.73 | 40.81 | 862,651 | -0.13(-0.32%) |
Oct 04, 2019 | 40.52 | 40.98 | 40.52 | 40.94 | 591,482 | +0.57(+1.41%) |
Oct 03, 2019 | 39.90 | 40.37 | 39.51 | 40.37 | 1,443,893 | +0.41(+1.03%) |
Oct 02, 2019 | 40.37 | 40.37 | 39.73 | 39.96 | 1,538,979 | -0.64(-1.59%) |