Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.47 | 43.46 | 42.09 | 42.71 | 366,600 | +0.02(+0.05%) |
Dec 30, 2019 | 43.51 | 43.70 | 42.39 | 42.69 | 370,940 | -0.72(-1.66%) |
Dec 27, 2019 | 45.51 | 45.60 | 43.28 | 43.41 | 445,300 | -1.84(-4.07%) |
Dec 26, 2019 | 45.92 | 46.03 | 45.07 | 45.25 | 234,589 | -0.58(-1.27%) |
Dec 24, 2019 | 45.02 | 46.00 | 44.85 | 45.83 | 184,100 | +0.79(+1.75%) |
Dec 23, 2019 | 43.55 | 45.07 | 43.06 | 45.04 | 443,417 | +1.58(+3.64%) |
Dec 20, 2019 | 43.60 | 43.86 | 41.72 | 43.46 | 796,300 | -0.10(-0.23%) |
Dec 19, 2019 | 45.85 | 46.00 | 42.91 | 43.56 | 637,971 | -2.16(-4.72%) |
Dec 18, 2019 | 44.78 | 46.06 | 44.02 | 45.72 | 808,593 | +1.99(+4.55%) |
Dec 17, 2019 | 43.38 | 43.79 | 42.41 | 43.73 | 347,448 | +0.67(+1.56%) |
Dec 16, 2019 | 43.24 | 43.52 | 42.53 | 43.06 | 406,026 | +0.33(+0.77%) |
Dec 13, 2019 | 42.59 | 43.81 | 42.19 | 42.73 | 393,600 | +0.01(+0.02%) |
Dec 12, 2019 | 40.92 | 42.88 | 40.92 | 42.72 | 434,167 | +1.75(+4.27%) |
Dec 11, 2019 | 42.55 | 43.01 | 40.78 | 40.97 | 358,077 | -1.53(-3.60%) |
Dec 10, 2019 | 41.36 | 42.54 | 41.02 | 42.50 | 380,024 | +0.97(+2.34%) |
Dec 09, 2019 | 43.28 | 43.70 | 41.33 | 41.53 | 567,197 | -1.47(-3.42%) |
Dec 06, 2019 | 43.07 | 43.63 | 42.50 | 43.00 | 397,900 | +0.21(+0.49%) |
Dec 05, 2019 | 42.57 | 43.51 | 42.19 | 42.79 | 558,040 | +0.16(+0.38%) |
Dec 04, 2019 | 41.84 | 42.91 | 41.08 | 42.63 | 776,400 | +1.07(+2.57%) |
Dec 03, 2019 | 39.88 | 42.00 | 39.60 | 41.56 | 1,217,655 | +2.42(+6.18%) |
Dec 02, 2019 | 39.70 | 40.06 | 38.50 | 39.14 | 627,615 | -0.51(-1.29%) |
Nov 29, 2019 | 39.40 | 40.23 | 39.26 | 39.65 | 340,100 | +0.35(+0.90%) |
Nov 27, 2019 | 39.32 | 39.55 | 38.78 | 39.30 | 884,300 | +0.45(+1.15%) |
Nov 26, 2019 | 38.78 | 39.74 | 38.15 | 38.85 | 541,220 | -0.06(-0.15%) |
Nov 25, 2019 | 39.00 | 39.38 | 38.17 | 38.91 | 738,603 | +0.22(+0.57%) |
Nov 22, 2019 | 38.60 | 39.50 | 38.23 | 38.69 | 338,200 | +0.26(+0.68%) |
Nov 21, 2019 | 38.69 | 39.21 | 37.90 | 38.43 | 511,174 | -0.14(-0.36%) |
Nov 20, 2019 | 37.32 | 39.11 | 37.19 | 38.57 | 658,841 | +1.07(+2.85%) |
Nov 19, 2019 | 36.46 | 37.75 | 36.45 | 37.50 | 522,591 | +0.78(+2.12%) |
Nov 18, 2019 | 36.06 | 36.81 | 35.41 | 36.72 | 780,620 | +0.64(+1.77%) |
Nov 15, 2019 | 37.18 | 37.38 | 36.02 | 36.08 | 506,200 | -0.70(-1.90%) |
Nov 14, 2019 | 36.80 | 37.21 | 36.30 | 36.78 | 532,383 | -0.50(-1.34%) |
Nov 13, 2019 | 36.58 | 38.02 | 36.13 | 37.28 | 401,818 | +0.20(+0.54%) |
Nov 12, 2019 | 37.22 | 38.50 | 37.00 | 37.08 | 391,168 | -0.42(-1.12%) |
Nov 11, 2019 | 38.78 | 38.84 | 37.33 | 37.50 | 341,176 | -1.40(-3.60%) |
Nov 08, 2019 | 36.88 | 39.49 | 36.73 | 38.90 | 481,700 | +1.40(+3.73%) |
Nov 07, 2019 | 37.85 | 39.00 | 37.45 | 37.50 | 863,215 | -0.02(-0.05%) |
Nov 06, 2019 | 39.31 | 40.12 | 37.05 | 37.52 | 888,306 | -2.34(-5.87%) |
Nov 05, 2019 | 40.54 | 40.81 | 39.21 | 39.86 | 511,774 | -0.90(-2.21%) |
Nov 04, 2019 | 41.24 | 41.58 | 40.62 | 40.76 | 331,019 | -0.03(-0.07%) |
Nov 01, 2019 | 39.55 | 41.08 | 39.55 | 40.79 | 440,500 | +0.65(+1.62%) |
Oct 31, 2019 | 40.30 | 40.92 | 39.53 | 40.14 | 288,796 | -0.16(-0.40%) |
Oct 30, 2019 | 39.47 | 40.75 | 38.83 | 40.30 | 298,804 | +0.81(+2.05%) |
Oct 29, 2019 | 42.21 | 42.21 | 38.95 | 39.49 | 608,136 | -2.58(-6.13%) |
Oct 28, 2019 | 41.23 | 42.36 | 41.05 | 42.07 | 362,260 | +1.13(+2.76%) |
Oct 25, 2019 | 39.81 | 41.42 | 39.76 | 40.94 | 424,500 | +0.67(+1.66%) |
Oct 24, 2019 | 41.46 | 41.48 | 39.95 | 40.27 | 300,334 | -0.90(-2.19%) |
Oct 23, 2019 | 41.32 | 41.81 | 41.03 | 41.17 | 354,976 | -0.31(-0.75%) |
Oct 22, 2019 | 42.46 | 42.58 | 41.06 | 41.48 | 366,890 | -0.51(-1.21%) |
Oct 21, 2019 | 43.31 | 44.13 | 41.76 | 41.99 | 496,297 | -0.72(-1.69%) |
Oct 18, 2019 | 43.80 | 44.31 | 42.13 | 42.71 | 1,091,800 | -1.18(-2.69%) |
Oct 17, 2019 | 43.75 | 44.60 | 43.35 | 43.89 | 309,672 | +0.20(+0.46%) |
Oct 16, 2019 | 42.60 | 44.26 | 42.60 | 43.69 | 324,379 | +0.93(+2.17%) |
Oct 15, 2019 | 41.65 | 43.20 | 41.65 | 42.76 | 555,683 | +1.10(+2.64%) |
Oct 14, 2019 | 42.75 | 43.94 | 41.38 | 41.66 | 355,840 | -1.10(-2.57%) |
Oct 11, 2019 | 42.34 | 43.21 | 41.97 | 42.76 | 427,100 | +1.01(+2.42%) |
Oct 10, 2019 | 42.07 | 42.95 | 41.52 | 41.75 | 344,379 | -0.21(-0.50%) |
Oct 09, 2019 | 43.93 | 44.14 | 41.87 | 41.96 | 308,163 | -1.30(-3.01%) |
Oct 08, 2019 | 44.10 | 44.89 | 43.21 | 43.26 | 615,415 | -1.56(-3.48%) |
Oct 07, 2019 | 44.40 | 45.34 | 44.19 | 44.82 | 415,480 | +0.30(+0.67%) |
Oct 04, 2019 | 43.70 | 44.70 | 43.22 | 44.52 | 440,500 | +0.98(+2.25%) |
Oct 03, 2019 | 42.30 | 43.73 | 41.69 | 43.54 | 366,664 | +1.32(+3.13%) |
Oct 02, 2019 | 42.27 | 43.20 | 41.35 | 42.22 | 984,678 | -0.28(-0.66%) |