Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.55 | 43.84 | 43.48 | 43.71 | 2,607,791 | +0.13(+0.30%) |
Dec 30, 2019 | 43.89 | 44.04 | 43.50 | 43.58 | 3,981,934 | -0.12(-0.28%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.57 | 43.70 | 2,140,650 | -0.15(-0.34%) |
Dec 26, 2019 | 43.82 | 43.99 | 43.68 | 43.85 | 1,395,168 | +0.12(+0.28%) |
Dec 24, 2019 | 43.76 | 43.83 | 43.57 | 43.73 | 879,358 | -0.02(-0.04%) |
Dec 23, 2019 | 43.99 | 44.03 | 43.50 | 43.75 | 2,400,113 | -0.23(-0.51%) |
Dec 20, 2019 | 44.24 | 44.39 | 43.84 | 43.97 | 9,647,031 | -0.19(-0.43%) |
Dec 19, 2019 | 44.25 | 44.51 | 44.06 | 44.16 | 5,056,445 | -0.13(-0.29%) |
Dec 18, 2019 | 44.39 | 44.52 | 44.22 | 44.29 | 5,958,925 | -0.14(-0.31%) |
Dec 17, 2019 | 43.96 | 44.51 | 43.87 | 44.43 | 4,687,104 | +0.87(+1.99%) |
Dec 16, 2019 | 44.06 | 44.33 | 43.51 | 43.56 | 3,730,385 | -0.05(-0.12%) |
Dec 13, 2019 | 44.32 | 44.64 | 43.56 | 43.61 | 4,474,052 | -0.87(-1.95%) |
Dec 12, 2019 | 43.54 | 44.64 | 43.35 | 44.48 | 5,127,673 | +1.16(+2.69%) |
Dec 11, 2019 | 43.36 | 43.75 | 43.25 | 43.32 | 5,026,116 | +0.03(+0.08%) |
Dec 10, 2019 | 43.22 | 43.35 | 43.02 | 43.28 | 3,760,326 | +0.12(+0.28%) |
Dec 09, 2019 | 43.05 | 43.33 | 42.91 | 43.16 | 3,033,240 | +0.05(+0.12%) |
Dec 06, 2019 | 43.28 | 43.36 | 43.09 | 43.11 | 4,245,375 | +0.32(+0.75%) |
Dec 05, 2019 | 42.58 | 42.81 | 42.47 | 42.79 | 2,731,835 | +0.43(+1.00%) |
Dec 04, 2019 | 41.79 | 42.46 | 41.79 | 42.36 | 2,519,776 | +0.57(+1.37%) |
Dec 03, 2019 | 42.22 | 42.29 | 41.61 | 41.79 | 4,427,995 | -0.88(-2.06%) |
Dec 02, 2019 | 42.65 | 42.90 | 42.52 | 42.67 | 3,949,195 | +0.14(+0.33%) |
Nov 29, 2019 | 42.45 | 42.64 | 42.24 | 42.53 | 3,788,597 | +0.01(+0.02%) |
Nov 27, 2019 | 42.57 | 42.69 | 42.36 | 42.52 | 3,247,188 | +0.16(+0.37%) |
Nov 26, 2019 | 42.88 | 42.93 | 42.16 | 42.36 | 4,059,535 | -0.48(-1.12%) |
Nov 25, 2019 | 42.43 | 42.94 | 42.43 | 42.84 | 2,717,148 | +0.46(+1.09%) |
Nov 22, 2019 | 42.25 | 42.64 | 42.17 | 42.38 | 3,608,166 | +0.20(+0.47%) |
Nov 21, 2019 | 42.45 | 42.65 | 42.12 | 42.18 | 3,159,142 | -0.27(-0.63%) |
Nov 20, 2019 | 42.17 | 42.50 | 42.02 | 42.45 | 3,690,197 | +0.16(+0.39%) |
Nov 19, 2019 | 42.55 | 42.56 | 42.17 | 42.29 | 3,514,624 | -0.03(-0.08%) |
Nov 18, 2019 | 42.23 | 42.58 | 42.06 | 42.32 | 3,374,718 | +0.14(+0.33%) |
Nov 15, 2019 | 42.17 | 42.23 | 41.85 | 42.18 | 4,935,206 | +0.13(+0.31%) |
Nov 14, 2019 | 41.96 | 42.23 | 41.84 | 42.05 | 2,342,863 | +0.06(+0.14%) |
Nov 13, 2019 | 42.02 | 42.35 | 41.72 | 41.99 | 3,231,346 | -0.48(-1.12%) |
Nov 12, 2019 | 42.74 | 42.82 | 42.36 | 42.47 | 3,965,379 | -0.14(-0.33%) |
Nov 11, 2019 | 42.73 | 43.05 | 42.54 | 42.61 | 3,440,867 | -0.12(-0.28%) |
Nov 08, 2019 | 42.84 | 43.14 | 42.54 | 42.73 | 4,316,304 | -0.17(-0.40%) |
Nov 07, 2019 | 43.02 | 43.45 | 42.89 | 42.90 | 6,081,176 | +0.23(+0.55%) |
Nov 06, 2019 | 42.69 | 42.98 | 42.49 | 42.67 | 3,984,005 | -0.03(-0.08%) |
Nov 05, 2019 | 42.50 | 43.12 | 42.44 | 42.70 | 8,006,267 | +0.39(+0.92%) |
Nov 04, 2019 | 41.46 | 42.33 | 41.34 | 42.31 | 7,554,866 | +1.35(+3.31%) |
Nov 01, 2019 | 40.90 | 41.34 | 40.77 | 40.96 | 8,062,644 | +0.36(+0.88%) |
Oct 31, 2019 | 40.33 | 40.60 | 40.11 | 40.60 | 9,881,277 | +0.11(+0.28%) |
Oct 30, 2019 | 40.44 | 40.68 | 40.23 | 40.49 | 6,573,780 | -0.01(-0.02%) |
Oct 29, 2019 | 40.52 | 40.97 | 40.48 | 40.50 | 9,589,539 | -0.23(-0.55%) |
Oct 28, 2019 | 40.60 | 40.84 | 40.48 | 40.72 | 5,769,766 | +0.44(+1.10%) |
Oct 25, 2019 | 39.88 | 40.60 | 39.83 | 40.28 | 6,559,663 | +0.36(+0.89%) |
Oct 24, 2019 | 40.27 | 40.42 | 39.65 | 39.92 | 6,633,142 | -0.39(-0.96%) |
Oct 23, 2019 | 39.72 | 40.50 | 39.72 | 40.31 | 7,590,313 | +0.51(+1.28%) |
Oct 22, 2019 | 39.35 | 40.30 | 39.10 | 39.80 | 6,744,587 | +0.41(+1.03%) |
Oct 21, 2019 | 39.28 | 39.66 | 39.23 | 39.40 | 8,046,905 | +0.28(+0.73%) |
Oct 18, 2019 | 38.23 | 39.60 | 38.17 | 39.11 | 8,301,908 | +0.83(+2.16%) |
Oct 17, 2019 | 38.81 | 38.99 | 38.24 | 38.28 | 4,908,011 | -0.05(-0.14%) |
Oct 16, 2019 | 38.82 | 39.40 | 38.32 | 38.34 | 9,003,665 | +0.07(+0.18%) |
Oct 15, 2019 | 38.02 | 38.36 | 37.58 | 38.27 | 12,847,031 | +0.39(+1.02%) |
Oct 14, 2019 | 37.89 | 38.07 | 37.45 | 37.88 | 5,806,298 | -0.18(-0.48%) |
Oct 11, 2019 | 38.29 | 38.55 | 38.01 | 38.06 | 6,162,472 | +0.53(+1.43%) |
Oct 10, 2019 | 37.03 | 37.78 | 36.92 | 37.53 | 4,851,265 | +0.58(+1.56%) |
Oct 09, 2019 | 36.82 | 37.09 | 36.50 | 36.95 | 4,330,074 | +0.43(+1.18%) |
Oct 08, 2019 | 36.16 | 36.84 | 35.94 | 36.52 | 9,363,847 | +0.08(+0.21%) |
Oct 07, 2019 | 36.75 | 36.75 | 36.38 | 36.44 | 9,121,206 | -0.34(-0.92%) |
Oct 04, 2019 | 36.69 | 36.90 | 36.35 | 36.78 | 16,711,739 | +0.17(+0.47%) |
Oct 03, 2019 | 36.70 | 36.91 | 36.25 | 36.60 | 11,065,992 | -0.05(-0.14%) |
Oct 02, 2019 | 37.44 | 37.53 | 36.60 | 36.65 | 8,842,513 | -1.07(-2.84%) |