Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.35 | 46.61 | 46.11 | 46.30 | 988,338 | -0.12(-0.25%) |
Dec 30, 2019 | 46.99 | 46.99 | 46.34 | 46.41 | 1,856,157 | -0.51(-1.09%) |
Dec 27, 2019 | 46.87 | 47.05 | 46.73 | 46.93 | 1,243,018 | +0.11(+0.23%) |
Dec 26, 2019 | 46.91 | 46.93 | 46.57 | 46.82 | 479,989 | +0.16(+0.35%) |
Dec 24, 2019 | 46.52 | 46.93 | 46.30 | 46.66 | 361,903 | +0.06(+0.12%) |
Dec 23, 2019 | 46.95 | 47.03 | 46.43 | 46.60 | 1,216,399 | -0.33(-0.70%) |
Dec 20, 2019 | 46.64 | 47.25 | 46.38 | 46.93 | 2,595,541 | +0.68(+1.46%) |
Dec 19, 2019 | 46.01 | 46.28 | 45.74 | 46.25 | 1,623,072 | +0.42(+0.93%) |
Dec 18, 2019 | 45.85 | 46.03 | 45.45 | 45.83 | 2,264,083 | -0.22(-0.48%) |
Dec 17, 2019 | 46.19 | 46.36 | 45.82 | 46.05 | 2,699,906 | -0.18(-0.40%) |
Dec 16, 2019 | 45.81 | 46.55 | 45.72 | 46.23 | 2,021,722 | +0.64(+1.40%) |
Dec 13, 2019 | 45.11 | 45.73 | 44.89 | 45.59 | 1,777,162 | +0.77(+1.72%) |
Dec 12, 2019 | 44.12 | 45.01 | 43.83 | 44.82 | 2,115,083 | +0.49(+1.11%) |
Dec 11, 2019 | 43.73 | 44.36 | 43.65 | 44.33 | 1,583,941 | +0.78(+1.79%) |
Dec 10, 2019 | 43.64 | 43.87 | 43.38 | 43.55 | 2,972,475 | -0.12(-0.26%) |
Dec 09, 2019 | 43.12 | 43.76 | 42.90 | 43.67 | 2,426,355 | +0.47(+1.09%) |
Dec 06, 2019 | 43.40 | 43.44 | 42.95 | 43.19 | 1,662,681 | +0.06(+0.13%) |
Dec 05, 2019 | 42.79 | 43.24 | 42.51 | 43.14 | 2,233,018 | +0.51(+1.20%) |
Dec 04, 2019 | 42.52 | 43.03 | 42.52 | 42.62 | 1,457,570 | +0.11(+0.25%) |
Dec 03, 2019 | 42.44 | 42.68 | 42.24 | 42.52 | 2,145,730 | -0.34(-0.79%) |
Dec 02, 2019 | 43.08 | 43.38 | 42.37 | 42.86 | 1,863,851 | -0.08(-0.18%) |
Nov 29, 2019 | 42.30 | 42.97 | 41.90 | 42.93 | 1,381,350 | +0.40(+0.95%) |
Nov 27, 2019 | 42.71 | 42.80 | 42.07 | 42.53 | 1,341,530 | -0.38(-0.88%) |
Nov 26, 2019 | 42.20 | 43.15 | 42.07 | 42.90 | 4,596,485 | +0.91(+2.16%) |
Nov 25, 2019 | 40.96 | 42.17 | 40.89 | 42.00 | 2,778,267 | +1.34(+3.30%) |
Nov 22, 2019 | 41.11 | 41.11 | 40.51 | 40.66 | 1,831,305 | +0.13(+0.33%) |
Nov 21, 2019 | 40.65 | 40.81 | 40.16 | 40.52 | 1,313,077 | -0.30(-0.73%) |
Nov 20, 2019 | 41.36 | 41.39 | 40.25 | 40.82 | 2,132,634 | -0.79(-1.90%) |
Nov 19, 2019 | 41.17 | 41.67 | 40.87 | 41.61 | 1,962,815 | +0.55(+1.33%) |
Nov 18, 2019 | 41.26 | 41.34 | 40.68 | 41.06 | 1,652,649 | -0.09(-0.21%) |
Nov 15, 2019 | 41.01 | 41.81 | 40.85 | 41.15 | 1,821,218 | +0.34(+0.82%) |
Nov 14, 2019 | 40.87 | 41.04 | 40.36 | 40.81 | 3,082,595 | -0.21(-0.52%) |
Nov 13, 2019 | 40.87 | 41.09 | 40.78 | 41.02 | 1,375,069 | -0.14(-0.35%) |
Nov 12, 2019 | 41.95 | 42.17 | 41.03 | 41.17 | 2,713,928 | -0.79(-1.88%) |
Nov 11, 2019 | 41.71 | 42.02 | 41.38 | 41.95 | 1,292,871 | -0.21(-0.50%) |
Nov 08, 2019 | 42.03 | 42.21 | 41.56 | 42.17 | 2,598,041 | +0.32(+0.76%) |
Nov 07, 2019 | 41.46 | 42.09 | 41.33 | 41.85 | 3,442,012 | +0.85(+2.06%) |
Nov 06, 2019 | 41.18 | 41.35 | 40.40 | 41.00 | 2,971,863 | -0.10(-0.23%) |
Nov 05, 2019 | 40.63 | 41.18 | 40.20 | 41.10 | 3,129,196 | +0.65(+1.62%) |
Nov 04, 2019 | 40.33 | 40.73 | 40.20 | 40.45 | 3,314,248 | +0.60(+1.50%) |
Nov 01, 2019 | 41.18 | 41.27 | 39.65 | 39.85 | 3,926,752 | -1.02(-2.49%) |
Oct 31, 2019 | 41.96 | 42.07 | 39.81 | 40.87 | 3,599,527 | -1.46(-3.45%) |
Oct 30, 2019 | 41.36 | 43.07 | 40.97 | 42.33 | 4,586,484 | -0.18(-0.43%) |
Oct 29, 2019 | 41.72 | 42.68 | 41.54 | 42.51 | 2,402,693 | +0.67(+1.61%) |
Oct 28, 2019 | 42.74 | 43.18 | 41.70 | 41.84 | 1,914,717 | -0.06(-0.14%) |
Oct 25, 2019 | 41.40 | 42.42 | 41.23 | 41.90 | 1,380,290 | +0.41(+1.00%) |
Oct 24, 2019 | 41.36 | 42.05 | 41.08 | 41.48 | 1,424,916 | +0.37(+0.89%) |
Oct 23, 2019 | 41.52 | 41.71 | 41.01 | 41.12 | 1,720,778 | -0.61(-1.45%) |
Oct 22, 2019 | 42.39 | 42.48 | 41.64 | 41.72 | 992,050 | -0.62(-1.45%) |
Oct 21, 2019 | 42.41 | 42.76 | 42.15 | 42.34 | 1,127,626 | +0.20(+0.48%) |
Oct 18, 2019 | 42.33 | 42.67 | 41.81 | 42.14 | 789,926 | -0.24(-0.57%) |
Oct 17, 2019 | 42.30 | 42.92 | 42.23 | 42.38 | 916,319 | +0.23(+0.55%) |
Oct 16, 2019 | 42.45 | 42.84 | 42.08 | 42.15 | 1,737,026 | -0.45(-1.06%) |
Oct 15, 2019 | 41.69 | 43.25 | 41.54 | 42.60 | 1,851,757 | +1.06(+2.55%) |
Oct 14, 2019 | 42.53 | 42.63 | 41.44 | 41.54 | 1,347,526 | -1.24(-2.90%) |
Oct 11, 2019 | 42.22 | 43.27 | 41.94 | 42.78 | 1,196,328 | +1.42(+3.44%) |
Oct 10, 2019 | 41.00 | 41.93 | 40.63 | 41.36 | 1,585,681 | +0.25(+0.61%) |
Oct 09, 2019 | 41.27 | 41.47 | 40.76 | 41.11 | 1,419,726 | +0.23(+0.56%) |
Oct 08, 2019 | 41.71 | 41.94 | 40.85 | 40.88 | 1,228,186 | -1.04(-2.48%) |
Oct 07, 2019 | 41.98 | 42.18 | 41.50 | 41.92 | 1,315,746 | -0.22(-0.52%) |
Oct 04, 2019 | 42.26 | 42.69 | 41.95 | 42.14 | 1,095,559 | -0.12(-0.27%) |
Oct 03, 2019 | 41.63 | 42.33 | 41.59 | 42.25 | 1,331,467 | +0.57(+1.36%) |
Oct 02, 2019 | 42.21 | 42.37 | 41.49 | 41.69 | 1,333,119 | -0.79(-1.86%) |