Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.66 | 44.05 | 43.58 | 43.70 | 615,507 | +0.06(+0.15%) |
Dec 30, 2019 | 43.89 | 44.09 | 43.60 | 43.64 | 635,454 | -0.22(-0.50%) |
Dec 27, 2019 | 43.91 | 44.06 | 43.74 | 43.86 | 685,822 | +0.06(+0.15%) |
Dec 26, 2019 | 43.58 | 43.81 | 43.31 | 43.79 | 766,531 | +0.22(+0.51%) |
Dec 24, 2019 | 43.21 | 43.69 | 43.15 | 43.57 | 466,481 | +0.33(+0.76%) |
Dec 23, 2019 | 43.75 | 43.78 | 43.12 | 43.24 | 1,214,092 | -0.26(-0.59%) |
Dec 20, 2019 | 43.81 | 43.84 | 43.41 | 43.50 | 1,992,386 | +0.06(+0.15%) |
Dec 19, 2019 | 43.24 | 43.72 | 43.06 | 43.43 | 1,116,708 | +0.20(+0.47%) |
Dec 18, 2019 | 42.96 | 43.30 | 42.48 | 43.23 | 1,592,654 | +0.29(+0.68%) |
Dec 17, 2019 | 42.44 | 43.14 | 42.33 | 42.94 | 1,471,525 | +0.57(+1.34%) |
Dec 16, 2019 | 42.93 | 43.16 | 42.34 | 42.37 | 1,192,922 | -0.30(-0.71%) |
Dec 13, 2019 | 43.21 | 43.83 | 42.44 | 42.67 | 2,102,928 | -0.25(-0.58%) |
Dec 12, 2019 | 41.74 | 43.01 | 41.52 | 42.92 | 2,189,781 | +1.16(+2.79%) |
Dec 11, 2019 | 41.76 | 41.91 | 41.23 | 41.76 | 2,070,178 | +0.12(+0.29%) |
Dec 10, 2019 | 41.71 | 41.88 | 41.19 | 41.64 | 2,624,886 | +0.01(+0.02%) |
Dec 09, 2019 | 42.47 | 42.56 | 41.60 | 41.63 | 2,144,068 | -1.29(-3.01%) |
Dec 06, 2019 | 43.19 | 43.57 | 42.88 | 42.92 | 1,471,069 | -0.10(-0.23%) |
Dec 05, 2019 | 42.66 | 43.10 | 42.20 | 43.02 | 4,396,647 | +0.49(+1.14%) |
Dec 04, 2019 | 42.94 | 43.47 | 42.36 | 42.53 | 2,013,119 | -0.30(-0.71%) |
Dec 03, 2019 | 43.03 | 43.43 | 42.68 | 42.84 | 1,299,401 | -0.58(-1.33%) |
Dec 02, 2019 | 44.49 | 44.65 | 43.41 | 43.42 | 1,544,838 | -0.98(-2.21%) |
Nov 29, 2019 | 44.70 | 44.88 | 44.31 | 44.40 | 512,813 | -0.31(-0.70%) |
Nov 27, 2019 | 44.66 | 45.07 | 44.60 | 44.71 | 1,130,283 | +0.04(+0.10%) |
Nov 26, 2019 | 44.80 | 44.80 | 44.33 | 44.66 | 1,152,479 | -0.06(-0.14%) |
Nov 25, 2019 | 44.23 | 44.95 | 44.23 | 44.73 | 1,225,132 | +0.51(+1.16%) |
Nov 22, 2019 | 44.53 | 44.53 | 43.83 | 44.21 | 1,189,043 | -0.23(-0.52%) |
Nov 21, 2019 | 44.10 | 44.62 | 44.00 | 44.44 | 1,000,861 | +0.33(+0.75%) |
Nov 20, 2019 | 44.09 | 44.53 | 43.82 | 44.11 | 1,440,637 | -0.17(-0.37%) |
Nov 19, 2019 | 45.24 | 45.33 | 44.06 | 44.28 | 2,027,925 | -0.90(-1.99%) |
Nov 18, 2019 | 46.30 | 46.64 | 44.99 | 45.18 | 1,426,032 | -1.40(-3.01%) |
Nov 15, 2019 | 47.64 | 47.76 | 46.46 | 46.58 | 1,253,363 | -0.68(-1.44%) |
Nov 14, 2019 | 47.30 | 47.59 | 47.12 | 47.26 | 891,343 | -0.24(-0.50%) |
Nov 13, 2019 | 47.53 | 47.72 | 47.18 | 47.50 | 493,153 | -0.25(-0.52%) |
Nov 12, 2019 | 47.58 | 48.03 | 47.34 | 47.75 | 1,000,708 | +0.28(+0.58%) |
Nov 11, 2019 | 47.52 | 47.83 | 47.30 | 47.47 | 874,113 | -0.30(-0.63%) |
Nov 08, 2019 | 47.62 | 47.88 | 47.43 | 47.77 | 1,068,798 | +0.19(+0.41%) |
Nov 07, 2019 | 48.12 | 48.26 | 47.38 | 47.58 | 716,614 | -0.15(-0.31%) |
Nov 06, 2019 | 47.44 | 47.76 | 47.05 | 47.73 | 1,190,063 | +0.13(+0.27%) |
Nov 05, 2019 | 46.78 | 47.64 | 46.73 | 47.60 | 2,332,935 | +0.94(+2.03%) |
Nov 04, 2019 | 46.51 | 46.75 | 46.22 | 46.65 | 1,179,332 | +0.53(+1.15%) |
Nov 01, 2019 | 46.03 | 46.33 | 45.70 | 46.12 | 1,379,277 | +0.55(+1.21%) |
Oct 31, 2019 | 46.25 | 46.25 | 45.14 | 45.57 | 2,334,692 | -0.64(-1.39%) |
Oct 30, 2019 | 44.66 | 46.41 | 44.47 | 46.21 | 1,880,919 | +1.28(+2.84%) |
Oct 29, 2019 | 45.18 | 46.25 | 44.56 | 44.94 | 4,239,152 | -1.94(-4.13%) |
Oct 28, 2019 | 46.64 | 46.99 | 45.98 | 46.87 | 2,405,658 | +0.26(+0.55%) |
Oct 25, 2019 | 46.29 | 47.14 | 46.29 | 46.62 | 1,278,126 | +0.14(+0.29%) |
Oct 24, 2019 | 46.58 | 46.70 | 45.96 | 46.48 | 792,515 | +0.06(+0.14%) |
Oct 23, 2019 | 47.07 | 47.19 | 46.12 | 46.42 | 1,309,610 | -0.81(-1.72%) |
Oct 22, 2019 | 46.69 | 47.49 | 46.01 | 47.23 | 1,487,650 | +0.58(+1.25%) |
Oct 21, 2019 | 46.93 | 47.27 | 46.39 | 46.65 | 1,607,880 | +0.08(+0.18%) |
Oct 18, 2019 | 45.73 | 46.60 | 45.42 | 46.56 | 1,954,163 | +0.90(+1.98%) |
Oct 17, 2019 | 44.96 | 45.81 | 44.96 | 45.66 | 1,097,945 | +1.10(+2.48%) |
Oct 16, 2019 | 44.07 | 44.71 | 44.07 | 44.55 | 1,539,234 | +0.33(+0.74%) |
Oct 15, 2019 | 43.57 | 44.35 | 43.33 | 44.23 | 1,015,381 | +0.66(+1.51%) |
Oct 14, 2019 | 43.48 | 43.83 | 43.22 | 43.57 | 823,047 | -0.24(-0.54%) |
Oct 11, 2019 | 42.98 | 44.29 | 42.94 | 43.81 | 1,387,348 | +1.51(+3.56%) |
Oct 10, 2019 | 41.50 | 42.60 | 41.50 | 42.30 | 1,144,141 | +0.80(+1.94%) |
Oct 09, 2019 | 41.62 | 41.71 | 41.03 | 41.50 | 1,101,346 | +0.20(+0.49%) |
Oct 08, 2019 | 40.91 | 41.77 | 40.85 | 41.30 | 1,465,441 | +0.10(+0.24%) |
Oct 07, 2019 | 41.31 | 41.97 | 41.14 | 41.20 | 1,436,587 | -0.35(-0.83%) |
Oct 04, 2019 | 41.11 | 41.62 | 41.07 | 41.54 | 1,586,183 | +0.47(+1.13%) |
Oct 03, 2019 | 41.08 | 41.17 | 40.26 | 41.08 | 1,706,722 | -0.17(-0.42%) |
Oct 02, 2019 | 42.20 | 42.34 | 40.97 | 41.25 | 1,824,012 | -1.48(-3.46%) |