Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.17 | 43.71 | 43.11 | 43.36 | 714,512 | -0.02(-0.04%) |
Dec 30, 2019 | 43.79 | 44.27 | 43.22 | 43.38 | 1,037,667 | -0.55(-1.26%) |
Dec 27, 2019 | 43.99 | 44.16 | 43.69 | 43.93 | 323,262 | +0.00(+0.00%) |
Dec 26, 2019 | 44.27 | 44.52 | 43.79 | 43.93 | 221,555 | -0.11(-0.25%) |
Dec 24, 2019 | 43.77 | 44.16 | 43.56 | 44.04 | 184,622 | +0.24(+0.55%) |
Dec 23, 2019 | 44.14 | 44.24 | 43.64 | 43.80 | 405,307 | -0.28(-0.65%) |
Dec 20, 2019 | 43.80 | 44.71 | 43.55 | 44.08 | 1,600,443 | +0.80(+1.86%) |
Dec 19, 2019 | 42.74 | 43.66 | 42.74 | 43.28 | 404,842 | +0.71(+1.66%) |
Dec 18, 2019 | 42.81 | 42.82 | 42.23 | 42.57 | 664,732 | -0.31(-0.72%) |
Dec 17, 2019 | 43.30 | 43.73 | 42.85 | 42.88 | 432,013 | -0.54(-1.25%) |
Dec 16, 2019 | 43.54 | 44.17 | 43.38 | 43.43 | 675,468 | +0.15(+0.34%) |
Dec 13, 2019 | 43.53 | 43.85 | 42.88 | 43.28 | 612,935 | -0.47(-1.09%) |
Dec 12, 2019 | 43.38 | 44.03 | 43.38 | 43.76 | 456,564 | +0.42(+0.98%) |
Dec 11, 2019 | 43.65 | 43.75 | 43.19 | 43.33 | 571,895 | -0.32(-0.73%) |
Dec 10, 2019 | 44.08 | 44.43 | 43.32 | 43.65 | 848,704 | -0.73(-1.65%) |
Dec 09, 2019 | 44.63 | 44.87 | 43.86 | 44.39 | 843,703 | -0.60(-1.32%) |
Dec 06, 2019 | 44.89 | 45.79 | 44.39 | 44.98 | 1,279,266 | +0.32(+0.72%) |
Dec 05, 2019 | 43.94 | 44.76 | 43.69 | 44.66 | 1,140,948 | +0.83(+1.89%) |
Dec 04, 2019 | 43.65 | 44.03 | 43.41 | 43.83 | 1,061,377 | +0.23(+0.53%) |
Dec 03, 2019 | 42.79 | 43.60 | 42.07 | 43.60 | 1,213,001 | +0.51(+1.18%) |
Dec 02, 2019 | 43.12 | 43.31 | 42.60 | 43.09 | 611,053 | +0.02(+0.04%) |
Nov 29, 2019 | 43.22 | 43.49 | 42.82 | 43.07 | 319,555 | -0.47(-1.07%) |
Nov 27, 2019 | 43.91 | 43.99 | 42.56 | 43.54 | 694,591 | -0.42(-0.96%) |
Nov 26, 2019 | 43.17 | 44.15 | 42.56 | 43.96 | 1,057,659 | +0.73(+1.68%) |
Nov 25, 2019 | 43.39 | 43.86 | 42.64 | 43.24 | 1,391,395 | +0.15(+0.34%) |
Nov 22, 2019 | 42.73 | 44.01 | 42.38 | 43.09 | 1,309,443 | +0.96(+2.28%) |
Nov 21, 2019 | 41.07 | 42.81 | 40.81 | 42.13 | 1,414,003 | +1.17(+2.85%) |
Nov 20, 2019 | 40.96 | 41.29 | 40.46 | 40.96 | 1,029,507 | -0.07(-0.17%) |
Nov 19, 2019 | 41.94 | 41.96 | 40.86 | 41.03 | 812,943 | -0.51(-1.22%) |
Nov 18, 2019 | 41.65 | 42.04 | 40.76 | 41.54 | 974,700 | -0.35(-0.84%) |
Nov 15, 2019 | 41.80 | 42.65 | 41.62 | 41.89 | 1,010,571 | +0.18(+0.43%) |
Nov 14, 2019 | 42.05 | 43.68 | 41.20 | 41.71 | 2,304,032 | +0.19(+0.45%) |
Nov 13, 2019 | 42.86 | 42.94 | 39.17 | 41.52 | 5,592,326 | +5.48(+15.19%) |
Nov 12, 2019 | 37.03 | 37.05 | 34.97 | 36.05 | 2,145,480 | -0.94(-2.55%) |
Nov 11, 2019 | 37.00 | 37.70 | 36.76 | 36.99 | 1,249,844 | -0.26(-0.69%) |
Nov 08, 2019 | 36.66 | 37.25 | 36.19 | 37.25 | 1,181,622 | +0.29(+0.79%) |
Nov 07, 2019 | 38.20 | 38.31 | 36.73 | 36.96 | 1,396,494 | -0.85(-2.25%) |
Nov 06, 2019 | 37.84 | 38.06 | 37.08 | 37.80 | 838,619 | -0.04(-0.11%) |
Nov 05, 2019 | 37.55 | 38.41 | 37.22 | 37.85 | 1,332,945 | +0.37(+0.98%) |
Nov 04, 2019 | 37.21 | 37.54 | 36.71 | 37.48 | 1,546,635 | +0.53(+1.44%) |
Nov 01, 2019 | 36.55 | 37.17 | 36.42 | 36.95 | 1,560,193 | +0.48(+1.32%) |
Oct 31, 2019 | 37.21 | 37.21 | 35.80 | 36.47 | 1,301,744 | -0.74(-1.98%) |
Oct 30, 2019 | 37.44 | 37.64 | 36.95 | 37.20 | 1,061,371 | -0.17(-0.46%) |
Oct 29, 2019 | 36.77 | 37.45 | 36.67 | 37.38 | 1,156,245 | +0.44(+1.18%) |
Oct 28, 2019 | 37.29 | 37.47 | 36.93 | 36.94 | 486,146 | -0.30(-0.81%) |
Oct 25, 2019 | 36.85 | 37.61 | 36.79 | 37.24 | 547,990 | +0.38(+1.02%) |
Oct 24, 2019 | 37.53 | 37.62 | 36.41 | 36.86 | 501,001 | -0.22(-0.60%) |
Oct 23, 2019 | 35.92 | 37.10 | 35.66 | 37.08 | 559,590 | +1.12(+3.10%) |
Oct 22, 2019 | 35.67 | 36.00 | 35.26 | 35.97 | 1,379,244 | +0.45(+1.28%) |
Oct 21, 2019 | 34.74 | 35.68 | 34.62 | 35.51 | 567,132 | +0.97(+2.81%) |
Oct 18, 2019 | 34.59 | 34.96 | 34.35 | 34.54 | 489,614 | +0.01(+0.02%) |
Oct 17, 2019 | 35.17 | 35.50 | 34.50 | 34.54 | 636,285 | -0.50(-1.42%) |
Oct 16, 2019 | 34.31 | 35.06 | 34.11 | 35.03 | 708,906 | +0.76(+2.20%) |
Oct 15, 2019 | 33.55 | 34.50 | 32.24 | 34.28 | 1,121,953 | +0.54(+1.60%) |
Oct 14, 2019 | 34.60 | 34.83 | 33.69 | 33.74 | 677,370 | -0.97(-2.79%) |
Oct 11, 2019 | 34.02 | 35.18 | 34.02 | 34.71 | 703,893 | +0.90(+2.67%) |
Oct 10, 2019 | 33.09 | 34.16 | 33.08 | 33.81 | 625,877 | +0.76(+2.31%) |
Oct 09, 2019 | 33.56 | 33.59 | 32.76 | 33.04 | 788,149 | -0.32(-0.95%) |
Oct 08, 2019 | 34.13 | 34.25 | 33.26 | 33.36 | 1,188,022 | -1.17(-3.38%) |
Oct 07, 2019 | 35.04 | 35.32 | 34.48 | 34.53 | 603,095 | -0.49(-1.40%) |
Oct 04, 2019 | 34.53 | 35.06 | 34.18 | 35.02 | 692,008 | +0.56(+1.62%) |
Oct 03, 2019 | 34.22 | 34.57 | 33.37 | 34.46 | 762,622 | +0.08(+0.22%) |
Oct 02, 2019 | 34.59 | 34.86 | 33.73 | 34.38 | 1,260,190 | -0.45(-1.31%) |