Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.14 | 46.52 | 46.02 | 46.29 | 711,577 | +0.11(+0.23%) |
Dec 30, 2019 | 45.78 | 46.35 | 45.72 | 46.18 | 835,159 | +0.28(+0.62%) |
Dec 27, 2019 | 46.29 | 46.45 | 45.89 | 45.90 | 1,791,460 | -0.26(-0.57%) |
Dec 26, 2019 | 46.16 | 46.47 | 45.96 | 46.16 | 734,063 | -0.09(-0.19%) |
Dec 24, 2019 | 46.23 | 46.49 | 46.10 | 46.25 | 843,305 | +0.06(+0.13%) |
Dec 23, 2019 | 46.33 | 46.33 | 45.87 | 46.19 | 1,770,013 | -0.20(-0.42%) |
Dec 20, 2019 | 46.17 | 46.74 | 45.88 | 46.39 | 3,406,770 | +0.57(+1.23%) |
Dec 19, 2019 | 45.97 | 46.17 | 45.44 | 45.82 | 1,110,196 | -0.01(-0.02%) |
Dec 18, 2019 | 45.63 | 45.97 | 44.98 | 45.83 | 1,635,009 | +0.18(+0.38%) |
Dec 17, 2019 | 45.75 | 46.00 | 45.45 | 45.66 | 980,890 | -0.24(-0.53%) |
Dec 16, 2019 | 45.82 | 46.46 | 45.44 | 45.90 | 1,043,274 | +0.38(+0.84%) |
Dec 13, 2019 | 46.26 | 46.34 | 45.33 | 45.52 | 844,434 | -0.66(-1.44%) |
Dec 12, 2019 | 45.97 | 46.62 | 45.64 | 46.18 | 819,511 | +0.32(+0.70%) |
Dec 11, 2019 | 45.54 | 45.95 | 45.31 | 45.86 | 795,622 | +0.51(+1.12%) |
Dec 10, 2019 | 45.79 | 45.85 | 45.28 | 45.35 | 1,499,149 | -0.65(-1.42%) |
Dec 09, 2019 | 46.20 | 46.59 | 45.86 | 46.01 | 1,283,961 | -0.20(-0.44%) |
Dec 06, 2019 | 46.30 | 46.74 | 46.05 | 46.21 | 1,466,243 | +0.20(+0.44%) |
Dec 05, 2019 | 45.84 | 46.26 | 45.48 | 46.01 | 1,162,262 | +0.13(+0.28%) |
Dec 04, 2019 | 45.34 | 46.52 | 45.29 | 45.88 | 2,637,884 | +0.50(+1.10%) |
Dec 03, 2019 | 44.84 | 45.42 | 44.32 | 45.38 | 1,170,364 | -0.11(-0.24%) |
Dec 02, 2019 | 45.70 | 45.70 | 45.31 | 45.49 | 2,169,802 | -0.02(-0.04%) |
Nov 29, 2019 | 45.33 | 45.71 | 45.03 | 45.51 | 616,577 | +0.20(+0.45%) |
Nov 27, 2019 | 45.24 | 45.61 | 45.14 | 45.31 | 1,005,093 | +0.11(+0.24%) |
Nov 26, 2019 | 44.46 | 45.34 | 44.38 | 45.20 | 1,672,008 | +0.75(+1.69%) |
Nov 25, 2019 | 43.88 | 44.62 | 43.53 | 44.45 | 2,198,343 | +0.57(+1.29%) |
Nov 22, 2019 | 45.38 | 45.49 | 43.79 | 43.88 | 2,592,600 | -1.40(-3.10%) |
Nov 21, 2019 | 44.65 | 46.51 | 44.16 | 45.29 | 4,665,221 | +4.45(+10.91%) |
Nov 20, 2019 | 40.90 | 41.25 | 40.54 | 40.83 | 1,755,482 | -0.13(-0.31%) |
Nov 19, 2019 | 40.25 | 41.11 | 40.23 | 40.96 | 1,198,769 | +0.69(+1.72%) |
Nov 18, 2019 | 40.20 | 40.36 | 39.92 | 40.27 | 702,992 | -0.07(-0.17%) |
Nov 15, 2019 | 40.93 | 40.93 | 40.14 | 40.33 | 575,335 | -0.38(-0.93%) |
Nov 14, 2019 | 40.57 | 40.79 | 40.38 | 40.71 | 674,691 | +0.01(+0.02%) |
Nov 13, 2019 | 40.70 | 41.06 | 40.32 | 40.70 | 885,258 | -0.08(-0.19%) |
Nov 12, 2019 | 40.95 | 40.95 | 40.46 | 40.78 | 896,010 | -0.23(-0.57%) |
Nov 11, 2019 | 40.60 | 41.36 | 40.60 | 41.02 | 646,648 | +0.16(+0.38%) |
Nov 08, 2019 | 40.64 | 41.09 | 40.45 | 40.86 | 1,157,852 | +0.36(+0.89%) |
Nov 07, 2019 | 41.00 | 41.44 | 40.44 | 40.50 | 1,356,047 | -0.19(-0.48%) |
Nov 06, 2019 | 40.55 | 40.96 | 39.81 | 40.70 | 1,573,221 | +0.13(+0.31%) |
Nov 05, 2019 | 40.61 | 41.02 | 40.34 | 40.57 | 1,885,746 | +0.15(+0.36%) |
Nov 04, 2019 | 41.63 | 41.77 | 40.30 | 40.42 | 1,148,528 | -0.97(-2.33%) |
Nov 01, 2019 | 40.51 | 41.39 | 40.42 | 41.39 | 1,060,903 | +0.93(+2.29%) |
Oct 31, 2019 | 41.19 | 41.19 | 40.14 | 40.46 | 1,515,803 | -0.84(-2.03%) |
Oct 30, 2019 | 41.48 | 41.58 | 40.73 | 41.30 | 754,820 | -0.30(-0.73%) |
Oct 29, 2019 | 42.11 | 42.11 | 41.39 | 41.60 | 1,057,893 | -0.02(-0.05%) |
Oct 28, 2019 | 41.51 | 41.72 | 41.17 | 41.62 | 900,480 | +0.26(+0.64%) |
Oct 25, 2019 | 40.55 | 41.45 | 40.55 | 41.36 | 1,089,628 | +0.76(+1.87%) |
Oct 24, 2019 | 40.42 | 41.13 | 40.25 | 40.60 | 1,501,589 | +0.26(+0.65%) |
Oct 23, 2019 | 39.14 | 40.43 | 39.00 | 40.33 | 1,751,510 | +1.15(+2.94%) |
Oct 22, 2019 | 38.65 | 39.49 | 38.39 | 39.18 | 1,246,290 | +0.61(+1.59%) |
Oct 21, 2019 | 38.66 | 38.95 | 38.56 | 38.57 | 567,877 | +0.26(+0.69%) |
Oct 18, 2019 | 37.70 | 38.42 | 37.68 | 38.31 | 419,600 | +0.50(+1.31%) |
Oct 17, 2019 | 37.52 | 38.14 | 37.37 | 37.81 | 639,811 | +0.29(+0.78%) |
Oct 16, 2019 | 37.49 | 37.84 | 37.24 | 37.52 | 785,402 | +0.10(+0.26%) |
Oct 15, 2019 | 37.50 | 37.71 | 37.22 | 37.42 | 962,196 | -0.11(-0.29%) |
Oct 14, 2019 | 37.95 | 37.95 | 37.39 | 37.53 | 520,414 | -0.52(-1.36%) |
Oct 11, 2019 | 37.71 | 38.45 | 37.71 | 38.04 | 906,297 | +0.77(+2.07%) |
Oct 10, 2019 | 37.02 | 37.48 | 37.02 | 37.27 | 778,849 | +0.22(+0.61%) |
Oct 09, 2019 | 36.88 | 37.23 | 36.76 | 37.05 | 1,159,855 | +0.48(+1.31%) |
Oct 08, 2019 | 36.87 | 37.27 | 36.56 | 36.57 | 1,246,281 | -0.82(-2.19%) |
Oct 07, 2019 | 36.95 | 37.57 | 36.86 | 37.39 | 577,488 | +0.23(+0.63%) |
Oct 04, 2019 | 36.82 | 37.33 | 36.67 | 37.16 | 957,798 | +0.46(+1.25%) |
Oct 03, 2019 | 36.20 | 36.92 | 36.09 | 36.70 | 1,490,686 | +0.27(+0.75%) |
Oct 02, 2019 | 36.95 | 36.95 | 36.05 | 36.43 | 1,405,416 | -0.76(-2.04%) |