Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.13 | 45.26 | 44.51 | 44.86 | 190,330 | -0.15(-0.33%) |
Dec 30, 2019 | 45.25 | 45.55 | 44.77 | 45.00 | 155,247 | -0.04(-0.09%) |
Dec 27, 2019 | 46.05 | 46.40 | 45.02 | 45.04 | 280,519 | -1.12(-2.43%) |
Dec 26, 2019 | 47.68 | 47.79 | 45.73 | 46.17 | 244,906 | -1.53(-3.21%) |
Dec 24, 2019 | 47.65 | 48.17 | 47.34 | 47.70 | 93,808 | -0.02(-0.04%) |
Dec 23, 2019 | 51.73 | 51.73 | 47.17 | 47.72 | 470,284 | -3.88(-7.52%) |
Dec 20, 2019 | 48.71 | 52.49 | 48.14 | 51.60 | 1,376,957 | +6.18(+13.60%) |
Dec 19, 2019 | 45.03 | 45.43 | 44.63 | 45.42 | 258,812 | +0.50(+1.11%) |
Dec 18, 2019 | 45.15 | 45.32 | 44.78 | 44.93 | 108,841 | -0.26(-0.57%) |
Dec 17, 2019 | 44.73 | 45.20 | 44.41 | 45.18 | 120,534 | +0.46(+1.02%) |
Dec 16, 2019 | 44.38 | 45.22 | 44.15 | 44.73 | 151,494 | +0.35(+0.78%) |
Dec 13, 2019 | 44.71 | 44.71 | 44.09 | 44.38 | 166,803 | -0.41(-0.91%) |
Dec 12, 2019 | 44.66 | 44.91 | 44.50 | 44.79 | 169,382 | +0.09(+0.20%) |
Dec 11, 2019 | 44.83 | 44.83 | 44.08 | 44.70 | 117,912 | +0.01(+0.02%) |
Dec 10, 2019 | 44.55 | 44.78 | 44.22 | 44.69 | 95,902 | +0.03(+0.07%) |
Dec 09, 2019 | 44.50 | 44.83 | 44.32 | 44.66 | 160,502 | -0.06(-0.13%) |
Dec 06, 2019 | 44.70 | 44.97 | 44.47 | 44.72 | 195,358 | +0.32(+0.72%) |
Dec 05, 2019 | 44.23 | 44.56 | 43.88 | 44.40 | 144,350 | +0.31(+0.70%) |
Dec 04, 2019 | 43.75 | 44.53 | 43.75 | 44.09 | 215,935 | +0.67(+1.53%) |
Dec 03, 2019 | 43.10 | 43.75 | 42.90 | 43.42 | 91,453 | -0.07(-0.16%) |
Dec 02, 2019 | 44.52 | 44.52 | 43.41 | 43.49 | 99,106 | -0.95(-2.15%) |
Nov 29, 2019 | 44.50 | 44.78 | 44.01 | 44.45 | 29,057 | -0.25(-0.56%) |
Nov 27, 2019 | 44.90 | 44.90 | 44.43 | 44.70 | 80,033 | -0.05(-0.11%) |
Nov 26, 2019 | 44.37 | 45.00 | 44.24 | 44.75 | 108,453 | +0.22(+0.49%) |
Nov 25, 2019 | 43.97 | 44.84 | 43.68 | 44.53 | 112,917 | +0.62(+1.40%) |
Nov 22, 2019 | 44.58 | 44.60 | 43.46 | 43.91 | 68,671 | -0.41(-0.92%) |
Nov 21, 2019 | 44.35 | 44.49 | 43.78 | 44.32 | 169,133 | -0.08(-0.18%) |
Nov 20, 2019 | 43.74 | 44.58 | 43.74 | 44.40 | 155,762 | +0.51(+1.16%) |
Nov 19, 2019 | 43.76 | 44.53 | 43.73 | 43.89 | 206,112 | +0.37(+0.85%) |
Nov 18, 2019 | 44.30 | 44.30 | 43.16 | 43.52 | 147,363 | -0.97(-2.19%) |
Nov 15, 2019 | 44.68 | 44.92 | 44.33 | 44.50 | 97,427 | +0.11(+0.25%) |
Nov 14, 2019 | 43.99 | 44.80 | 43.99 | 44.39 | 112,093 | +0.38(+0.86%) |
Nov 13, 2019 | 43.58 | 44.24 | 43.45 | 44.01 | 133,176 | -0.04(-0.09%) |
Nov 12, 2019 | 43.16 | 44.06 | 43.07 | 44.05 | 99,502 | +0.82(+1.89%) |
Nov 11, 2019 | 42.75 | 43.38 | 42.69 | 43.23 | 64,076 | +0.12(+0.28%) |
Nov 08, 2019 | 43.84 | 44.05 | 42.91 | 43.12 | 106,979 | -0.84(-1.90%) |
Nov 07, 2019 | 43.68 | 44.36 | 43.41 | 43.95 | 136,641 | +0.69(+1.59%) |
Nov 06, 2019 | 43.15 | 43.42 | 42.21 | 43.26 | 158,379 | -0.03(-0.07%) |
Nov 05, 2019 | 42.65 | 43.48 | 42.65 | 43.29 | 125,948 | +0.54(+1.26%) |
Nov 04, 2019 | 42.95 | 43.07 | 42.51 | 42.76 | 123,539 | +0.20(+0.47%) |
Nov 01, 2019 | 41.82 | 42.57 | 41.47 | 42.56 | 124,273 | +1.03(+2.49%) |
Oct 31, 2019 | 41.05 | 41.56 | 40.89 | 41.52 | 170,041 | +0.45(+1.09%) |
Oct 30, 2019 | 41.58 | 41.66 | 40.75 | 41.08 | 202,874 | -0.68(-1.62%) |
Oct 29, 2019 | 41.22 | 41.82 | 41.04 | 41.75 | 151,954 | +0.44(+1.06%) |
Oct 28, 2019 | 40.73 | 41.67 | 40.73 | 41.31 | 171,296 | +0.89(+2.19%) |
Oct 25, 2019 | 40.52 | 40.95 | 40.31 | 40.43 | 93,707 | -0.13(-0.32%) |
Oct 24, 2019 | 40.83 | 40.83 | 40.33 | 40.56 | 131,293 | -0.13(-0.32%) |
Oct 23, 2019 | 40.01 | 40.81 | 39.96 | 40.69 | 98,965 | +0.59(+1.46%) |
Oct 22, 2019 | 40.11 | 40.74 | 39.89 | 40.10 | 116,147 | +0.06(+0.15%) |
Oct 21, 2019 | 40.05 | 40.42 | 39.66 | 40.04 | 386,374 | +0.45(+1.13%) |
Oct 18, 2019 | 41.00 | 41.01 | 39.37 | 39.59 | 332,802 | -1.47(-3.58%) |
Oct 17, 2019 | 40.66 | 41.53 | 40.66 | 41.07 | 243,715 | +0.31(+0.76%) |
Oct 16, 2019 | 40.74 | 41.21 | 40.58 | 40.76 | 258,492 | -0.13(-0.32%) |
Oct 15, 2019 | 41.03 | 41.40 | 40.62 | 40.89 | 279,133 | -0.20(-0.48%) |
Oct 14, 2019 | 40.54 | 41.41 | 40.22 | 41.09 | 189,870 | +0.38(+0.93%) |
Oct 11, 2019 | 41.33 | 41.59 | 40.67 | 40.71 | 221,600 | +0.07(+0.17%) |
Oct 10, 2019 | 40.91 | 41.31 | 40.45 | 40.64 | 154,899 | -0.20(-0.49%) |
Oct 09, 2019 | 40.55 | 40.91 | 40.22 | 40.84 | 139,620 | +0.66(+1.63%) |
Oct 08, 2019 | 40.38 | 40.71 | 39.91 | 40.18 | 167,950 | -0.73(-1.77%) |
Oct 07, 2019 | 40.93 | 41.42 | 40.67 | 40.91 | 132,968 | -0.17(-0.41%) |
Oct 04, 2019 | 39.70 | 41.11 | 39.55 | 41.08 | 196,665 | +1.32(+3.31%) |
Oct 03, 2019 | 39.31 | 40.12 | 38.99 | 39.76 | 184,867 | +0.31(+0.78%) |
Oct 02, 2019 | 39.54 | 40.16 | 39.14 | 39.45 | 177,542 | -0.46(-1.14%) |