Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.14 | 43.26 | 43.07 | 43.19 | 1,012,638 | +0.12(+0.27%) |
Dec 30, 2019 | 43.33 | 43.34 | 42.98 | 43.08 | 950,681 | -0.07(-0.16%) |
Dec 27, 2019 | 43.24 | 43.34 | 43.04 | 43.14 | 806,523 | +0.11(+0.25%) |
Dec 26, 2019 | 42.79 | 43.07 | 42.79 | 43.04 | 586,714 | +0.04(+0.09%) |
Dec 24, 2019 | 43.01 | 43.01 | 42.74 | 43.00 | 677,474 | -0.03(-0.07%) |
Dec 23, 2019 | 43.19 | 43.28 | 42.94 | 43.03 | 883,285 | -0.17(-0.39%) |
Dec 20, 2019 | 43.08 | 43.37 | 42.98 | 43.20 | 1,021,475 | +0.05(+0.11%) |
Dec 19, 2019 | 43.48 | 43.48 | 43.09 | 43.15 | 1,220,152 | -0.28(-0.64%) |
Dec 18, 2019 | 43.70 | 43.74 | 43.31 | 43.43 | 2,022,087 | -0.23(-0.53%) |
Dec 17, 2019 | 43.39 | 43.72 | 43.24 | 43.66 | 1,213,679 | +0.10(+0.23%) |
Dec 16, 2019 | 43.90 | 43.90 | 43.53 | 43.56 | 1,281,504 | +0.22(+0.50%) |
Dec 13, 2019 | 42.93 | 43.37 | 42.61 | 43.34 | 3,024,399 | +0.51(+1.19%) |
Dec 12, 2019 | 42.41 | 42.91 | 42.41 | 42.84 | 1,555,491 | +0.32(+0.76%) |
Dec 11, 2019 | 42.37 | 42.55 | 42.37 | 42.51 | 1,227,583 | +0.11(+0.25%) |
Dec 10, 2019 | 42.37 | 42.55 | 42.11 | 42.41 | 1,266,034 | -0.02(-0.04%) |
Dec 09, 2019 | 42.61 | 42.63 | 42.28 | 42.42 | 1,262,560 | -0.17(-0.40%) |
Dec 06, 2019 | 42.81 | 42.88 | 42.53 | 42.59 | 1,673,218 | -0.04(-0.09%) |
Dec 05, 2019 | 43.61 | 43.71 | 42.63 | 42.63 | 3,006,635 | -1.48(-3.35%) |
Dec 04, 2019 | 43.97 | 44.21 | 43.78 | 44.11 | 3,024,694 | +0.28(+0.65%) |
Dec 03, 2019 | 43.92 | 43.92 | 43.58 | 43.82 | 1,211,132 | -0.30(-0.68%) |
Dec 02, 2019 | 44.40 | 44.47 | 44.01 | 44.12 | 1,447,306 | -0.35(-0.80%) |
Nov 29, 2019 | 44.58 | 44.60 | 44.42 | 44.48 | 715,552 | -0.07(-0.16%) |
Nov 27, 2019 | 44.68 | 44.72 | 44.48 | 44.54 | 1,235,777 | -0.05(-0.10%) |
Nov 26, 2019 | 44.74 | 44.74 | 44.18 | 44.59 | 1,454,829 | -0.25(-0.57%) |
Nov 25, 2019 | 44.63 | 44.94 | 44.61 | 44.84 | 1,251,632 | +0.25(+0.55%) |
Nov 22, 2019 | 44.82 | 44.82 | 44.44 | 44.60 | 1,289,190 | -0.14(-0.31%) |
Nov 21, 2019 | 44.80 | 44.88 | 44.30 | 44.74 | 2,014,846 | +0.45(+1.01%) |
Nov 20, 2019 | 44.49 | 44.55 | 44.23 | 44.29 | 1,104,042 | -0.35(-0.78%) |
Nov 19, 2019 | 44.74 | 44.77 | 44.55 | 44.64 | 902,245 | -0.05(-0.10%) |
Nov 18, 2019 | 44.59 | 44.74 | 44.51 | 44.68 | 1,464,759 | +0.05(+0.12%) |
Nov 15, 2019 | 44.48 | 44.63 | 44.37 | 44.63 | 720,881 | +0.28(+0.64%) |
Nov 14, 2019 | 44.26 | 44.39 | 44.18 | 44.34 | 879,113 | -0.07(-0.16%) |
Nov 13, 2019 | 44.31 | 44.55 | 44.21 | 44.41 | 1,926,688 | -0.11(-0.24%) |
Nov 12, 2019 | 44.63 | 44.80 | 44.52 | 44.52 | 886,526 | -0.11(-0.24%) |
Nov 11, 2019 | 44.40 | 44.67 | 44.34 | 44.63 | 743,794 | +0.08(+0.19%) |
Nov 08, 2019 | 44.49 | 44.59 | 44.38 | 44.54 | 723,870 | -0.04(-0.09%) |
Nov 07, 2019 | 44.67 | 44.78 | 44.57 | 44.58 | 998,171 | +0.08(+0.17%) |
Nov 06, 2019 | 44.38 | 44.57 | 44.28 | 44.51 | 1,012,529 | +0.07(+0.16%) |
Nov 05, 2019 | 44.54 | 44.68 | 44.39 | 44.44 | 2,144,720 | -0.05(-0.12%) |
Nov 04, 2019 | 44.29 | 44.53 | 44.27 | 44.49 | 4,024,547 | +0.36(+0.82%) |
Nov 01, 2019 | 44.03 | 44.15 | 43.91 | 44.13 | 1,572,630 | +0.22(+0.49%) |
Oct 31, 2019 | 43.80 | 44.01 | 43.67 | 43.91 | 1,165,518 | -0.05(-0.12%) |
Oct 30, 2019 | 44.14 | 44.21 | 43.79 | 43.97 | 1,079,647 | -0.23(-0.52%) |
Oct 29, 2019 | 44.14 | 44.47 | 44.13 | 44.20 | 1,120,509 | -0.09(-0.21%) |
Oct 28, 2019 | 44.35 | 44.41 | 44.24 | 44.29 | 1,072,341 | +0.01(+0.02%) |
Oct 25, 2019 | 43.97 | 44.37 | 43.93 | 44.28 | 1,173,397 | +0.25(+0.56%) |
Oct 24, 2019 | 44.01 | 44.06 | 43.80 | 44.04 | 935,212 | +0.14(+0.32%) |
Oct 23, 2019 | 43.76 | 43.98 | 43.72 | 43.90 | 768,037 | +0.03(+0.07%) |
Oct 22, 2019 | 43.71 | 44.03 | 43.71 | 43.87 | 1,114,661 | +0.15(+0.35%) |
Oct 21, 2019 | 43.49 | 43.81 | 43.49 | 43.71 | 761,196 | +0.28(+0.64%) |
Oct 18, 2019 | 43.54 | 43.64 | 43.34 | 43.44 | 845,121 | +0.15(+0.36%) |
Oct 17, 2019 | 43.56 | 43.68 | 43.18 | 43.28 | 950,641 | -0.02(-0.04%) |
Oct 16, 2019 | 43.37 | 43.54 | 43.21 | 43.30 | 1,008,782 | -0.05(-0.11%) |
Oct 15, 2019 | 43.09 | 43.60 | 42.99 | 43.34 | 1,439,396 | +0.25(+0.59%) |
Oct 14, 2019 | 42.95 | 43.12 | 42.83 | 43.09 | 780,343 | +0.09(+0.21%) |
Oct 11, 2019 | 42.74 | 43.23 | 42.66 | 43.00 | 1,573,800 | +0.72(+1.71%) |
Oct 10, 2019 | 42.17 | 42.48 | 42.07 | 42.27 | 1,463,153 | +0.22(+0.51%) |
Oct 09, 2019 | 42.00 | 42.21 | 41.75 | 42.06 | 1,533,692 | +0.41(+0.98%) |
Oct 08, 2019 | 41.85 | 41.98 | 41.63 | 41.65 | 1,831,096 | -0.35(-0.83%) |
Oct 07, 2019 | 42.08 | 42.27 | 41.94 | 42.00 | 1,082,714 | -0.12(-0.29%) |
Oct 04, 2019 | 41.84 | 42.14 | 41.73 | 42.12 | 1,486,765 | +0.43(+1.04%) |
Oct 03, 2019 | 41.77 | 41.91 | 41.06 | 41.69 | 3,602,887 | -0.10(-0.24%) |
Oct 02, 2019 | 42.78 | 42.84 | 41.45 | 41.79 | 4,547,171 | -1.39(-3.22%) |