Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.88 | 43.07 | 42.87 | 43.03 | 311,080 | +0.12(+0.27%) |
Dec 30, 2019 | 43.04 | 43.26 | 42.91 | 42.91 | 96,940 | -0.27(-0.62%) |
Dec 27, 2019 | 43.26 | 43.30 | 43.17 | 43.18 | 211,766 | +0.08(+0.19%) |
Dec 26, 2019 | 42.99 | 43.13 | 42.97 | 43.10 | 383,342 | +0.12(+0.27%) |
Dec 24, 2019 | 42.92 | 42.99 | 42.83 | 42.99 | 510,043 | +0.07(+0.17%) |
Dec 23, 2019 | 43.12 | 43.13 | 42.84 | 42.91 | 441,454 | -0.17(-0.40%) |
Dec 20, 2019 | 42.86 | 43.08 | 42.73 | 43.08 | 390,465 | +0.27(+0.63%) |
Dec 19, 2019 | 42.74 | 42.82 | 42.66 | 42.82 | 152,762 | +0.01(+0.02%) |
Dec 18, 2019 | 42.73 | 42.82 | 42.67 | 42.81 | 256,740 | +0.04(+0.08%) |
Dec 17, 2019 | 42.70 | 42.83 | 42.62 | 42.77 | 598,954 | +0.18(+0.42%) |
Dec 16, 2019 | 42.42 | 42.59 | 42.33 | 42.59 | 307,677 | +0.43(+1.03%) |
Dec 13, 2019 | 42.03 | 42.17 | 41.92 | 42.16 | 188,690 | +0.25(+0.59%) |
Dec 12, 2019 | 41.85 | 42.08 | 41.81 | 41.91 | 197,960 | +0.04(+0.08%) |
Dec 11, 2019 | 41.69 | 41.93 | 41.53 | 41.88 | 275,145 | +0.40(+0.96%) |
Dec 10, 2019 | 41.38 | 41.61 | 41.35 | 41.48 | 393,159 | +0.16(+0.38%) |
Dec 09, 2019 | 41.34 | 41.49 | 41.25 | 41.32 | 160,710 | -0.12(-0.30%) |
Dec 06, 2019 | 41.39 | 41.48 | 41.39 | 41.44 | 208,839 | +0.22(+0.54%) |
Dec 05, 2019 | 41.14 | 41.27 | 41.10 | 41.22 | 179,984 | -0.02(-0.04%) |
Dec 04, 2019 | 41.04 | 41.24 | 41.01 | 41.24 | 1,546,398 | +0.24(+0.58%) |
Dec 03, 2019 | 40.79 | 41.00 | 40.67 | 41.00 | 226,174 | +0.04(+0.11%) |
Dec 02, 2019 | 41.27 | 41.27 | 40.95 | 40.96 | 271,482 | -0.40(-0.96%) |
Nov 29, 2019 | 41.50 | 41.50 | 41.31 | 41.35 | 118,738 | -0.30(-0.72%) |
Nov 27, 2019 | 41.60 | 41.65 | 41.47 | 41.65 | 190,954 | +0.11(+0.28%) |
Nov 26, 2019 | 41.60 | 41.66 | 41.50 | 41.54 | 265,081 | +0.11(+0.26%) |
Nov 25, 2019 | 41.53 | 41.57 | 41.43 | 41.43 | 161,345 | +0.00(+0.00%) |
Nov 22, 2019 | 41.50 | 41.68 | 41.35 | 41.43 | 339,915 | +0.00(+0.00%) |
Nov 21, 2019 | 41.53 | 41.57 | 41.35 | 41.43 | 202,826 | -0.18(-0.42%) |
Nov 20, 2019 | 41.45 | 41.65 | 41.44 | 41.61 | 410,777 | -0.02(-0.04%) |
Nov 19, 2019 | 41.82 | 41.82 | 41.60 | 41.63 | 323,159 | -0.03(-0.06%) |
Nov 18, 2019 | 41.62 | 41.79 | 41.62 | 41.65 | 211,868 | +0.06(+0.15%) |
Nov 15, 2019 | 41.40 | 41.60 | 41.22 | 41.59 | 102,438 | +0.34(+0.84%) |
Nov 14, 2019 | 41.17 | 41.29 | 41.17 | 41.25 | 107,432 | -0.07(-0.17%) |
Nov 13, 2019 | 40.97 | 41.32 | 40.97 | 41.32 | 283,953 | +0.27(+0.67%) |
Nov 12, 2019 | 41.09 | 41.22 | 41.05 | 41.05 | 314,852 | -0.04(-0.09%) |
Nov 11, 2019 | 41.09 | 41.27 | 41.06 | 41.08 | 168,213 | -0.15(-0.36%) |
Nov 08, 2019 | 41.05 | 41.23 | 41.05 | 41.23 | 120,549 | -0.01(-0.02%) |
Nov 07, 2019 | 41.49 | 41.51 | 41.14 | 41.24 | 119,101 | -0.14(-0.34%) |
Nov 06, 2019 | 41.48 | 41.62 | 41.38 | 41.38 | 249,965 | -0.20(-0.49%) |
Nov 05, 2019 | 41.76 | 41.76 | 41.44 | 41.58 | 125,121 | -0.31(-0.74%) |
Nov 04, 2019 | 42.15 | 42.21 | 41.78 | 41.89 | 299,518 | -0.19(-0.44%) |
Nov 01, 2019 | 41.89 | 42.08 | 41.81 | 42.08 | 144,772 | +0.41(+0.98%) |
Oct 31, 2019 | 41.47 | 41.67 | 41.43 | 41.67 | 337,627 | +0.27(+0.66%) |
Oct 30, 2019 | 41.24 | 41.56 | 41.20 | 41.40 | 205,845 | +0.07(+0.17%) |
Oct 29, 2019 | 41.27 | 41.41 | 41.27 | 41.33 | 1,301,573 | -0.10(-0.23%) |
Oct 28, 2019 | 41.54 | 41.60 | 41.43 | 41.43 | 81,407 | -0.13(-0.32%) |
Oct 25, 2019 | 41.54 | 41.60 | 41.45 | 41.56 | 100,627 | -0.19(-0.44%) |
Oct 24, 2019 | 41.66 | 41.74 | 41.59 | 41.74 | 284,075 | +0.22(+0.53%) |
Oct 23, 2019 | 41.49 | 41.62 | 41.49 | 41.52 | 234,964 | -0.04(-0.11%) |
Oct 22, 2019 | 41.55 | 41.70 | 41.45 | 41.57 | 223,628 | +0.09(+0.21%) |
Oct 21, 2019 | 41.46 | 41.48 | 41.35 | 41.48 | 247,864 | +0.10(+0.23%) |
Oct 18, 2019 | 41.19 | 41.42 | 41.12 | 41.38 | 643,043 | +0.08(+0.19%) |
Oct 17, 2019 | 41.27 | 41.39 | 41.20 | 41.30 | 252,450 | +0.20(+0.49%) |
Oct 16, 2019 | 41.08 | 41.18 | 41.02 | 41.10 | 184,861 | -0.08(-0.19%) |
Oct 15, 2019 | 41.06 | 41.27 | 40.93 | 41.18 | 181,069 | +0.18(+0.43%) |
Oct 14, 2019 | 41.12 | 41.18 | 40.89 | 41.00 | 69,772 | -0.27(-0.66%) |
Oct 11, 2019 | 41.27 | 41.36 | 41.12 | 41.27 | 119,983 | +0.27(+0.65%) |
Oct 10, 2019 | 40.79 | 41.01 | 40.67 | 41.01 | 304,565 | +0.11(+0.26%) |
Oct 09, 2019 | 40.86 | 40.94 | 40.67 | 40.90 | 412,648 | +0.50(+1.25%) |
Oct 08, 2019 | 40.64 | 40.64 | 40.38 | 40.40 | 445,319 | -0.40(-0.97%) |
Oct 07, 2019 | 40.84 | 40.93 | 40.76 | 40.80 | 515,410 | -0.11(-0.28%) |
Oct 04, 2019 | 40.55 | 40.97 | 40.51 | 40.91 | 155,525 | +0.32(+0.78%) |
Oct 03, 2019 | 40.31 | 40.59 | 40.08 | 40.59 | 165,656 | +0.23(+0.57%) |
Oct 02, 2019 | 40.59 | 40.63 | 40.22 | 40.37 | 185,650 | -0.53(-1.30%) |