Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.77 | 45.25 | 44.77 | 45.03 | 468,690 | +0.25(+0.57%) |
Dec 30, 2019 | 44.82 | 45.05 | 44.60 | 44.77 | 314,845 | +0.16(+0.36%) |
Dec 27, 2019 | 45.31 | 45.31 | 44.56 | 44.61 | 283,703 | -0.41(-0.92%) |
Dec 26, 2019 | 45.03 | 45.20 | 44.91 | 45.03 | 299,299 | +0.02(+0.04%) |
Dec 24, 2019 | 45.26 | 45.26 | 44.94 | 45.01 | 171,359 | -0.15(-0.34%) |
Dec 23, 2019 | 45.10 | 45.34 | 44.70 | 45.16 | 250,194 | +0.19(+0.43%) |
Dec 20, 2019 | 45.42 | 45.60 | 44.92 | 44.97 | 1,168,587 | -0.15(-0.34%) |
Dec 19, 2019 | 45.26 | 45.42 | 44.93 | 45.12 | 410,070 | -0.10(-0.22%) |
Dec 18, 2019 | 45.57 | 45.57 | 44.93 | 45.22 | 511,540 | +0.05(+0.11%) |
Dec 17, 2019 | 44.59 | 45.26 | 44.47 | 45.17 | 553,336 | +0.67(+1.50%) |
Dec 16, 2019 | 44.72 | 44.97 | 44.39 | 44.50 | 564,050 | +0.35(+0.80%) |
Dec 13, 2019 | 44.39 | 44.77 | 43.77 | 44.15 | 677,972 | -0.41(-0.93%) |
Dec 12, 2019 | 42.54 | 44.68 | 42.54 | 44.56 | 783,134 | +2.26(+5.35%) |
Dec 11, 2019 | 42.19 | 42.49 | 41.87 | 42.30 | 272,486 | +0.17(+0.40%) |
Dec 10, 2019 | 41.91 | 42.39 | 41.81 | 42.13 | 284,458 | +0.13(+0.30%) |
Dec 09, 2019 | 41.96 | 42.24 | 41.79 | 42.01 | 623,450 | +0.03(+0.06%) |
Dec 06, 2019 | 42.12 | 42.55 | 41.94 | 41.98 | 510,405 | +0.56(+1.34%) |
Dec 05, 2019 | 41.41 | 41.77 | 41.23 | 41.42 | 380,280 | +0.12(+0.29%) |
Dec 04, 2019 | 40.50 | 41.50 | 40.32 | 41.31 | 569,147 | +0.95(+2.34%) |
Dec 03, 2019 | 40.44 | 40.45 | 39.95 | 40.36 | 602,004 | -0.81(-1.97%) |
Dec 02, 2019 | 41.42 | 41.74 | 41.04 | 41.17 | 698,180 | +0.08(+0.21%) |
Nov 29, 2019 | 41.10 | 41.46 | 41.03 | 41.09 | 307,522 | -0.30(-0.73%) |
Nov 27, 2019 | 41.41 | 41.50 | 41.03 | 41.39 | 334,779 | +0.26(+0.64%) |
Nov 26, 2019 | 41.31 | 41.58 | 40.86 | 41.13 | 714,128 | -0.41(-1.00%) |
Nov 25, 2019 | 40.46 | 41.72 | 40.34 | 41.54 | 712,737 | +1.22(+3.03%) |
Nov 22, 2019 | 40.34 | 40.55 | 40.05 | 40.32 | 318,425 | +0.20(+0.51%) |
Nov 21, 2019 | 40.81 | 40.83 | 39.85 | 40.12 | 489,275 | -0.46(-1.14%) |
Nov 20, 2019 | 40.25 | 40.82 | 39.80 | 40.58 | 788,418 | +0.06(+0.15%) |
Nov 19, 2019 | 40.71 | 40.72 | 40.02 | 40.52 | 569,981 | +0.10(+0.25%) |
Nov 18, 2019 | 40.50 | 40.50 | 39.83 | 40.42 | 373,233 | -0.32(-0.79%) |
Nov 15, 2019 | 40.75 | 40.86 | 40.39 | 40.74 | 453,048 | +0.34(+0.84%) |
Nov 14, 2019 | 40.10 | 40.45 | 39.81 | 40.40 | 396,053 | +0.24(+0.61%) |
Nov 13, 2019 | 39.88 | 40.34 | 39.57 | 40.16 | 312,701 | -0.35(-0.87%) |
Nov 12, 2019 | 40.78 | 40.86 | 40.36 | 40.51 | 465,317 | -0.24(-0.58%) |
Nov 11, 2019 | 40.61 | 40.92 | 40.40 | 40.75 | 448,901 | -0.29(-0.70%) |
Nov 08, 2019 | 40.63 | 41.09 | 40.41 | 41.04 | 585,419 | +0.28(+0.68%) |
Nov 07, 2019 | 40.10 | 40.96 | 39.95 | 40.76 | 957,186 | +1.10(+2.79%) |
Nov 06, 2019 | 40.21 | 40.43 | 39.49 | 39.65 | 673,447 | -0.74(-1.82%) |
Nov 05, 2019 | 39.13 | 40.52 | 39.13 | 40.39 | 999,933 | +1.46(+3.76%) |
Nov 04, 2019 | 38.62 | 39.27 | 38.45 | 38.92 | 1,058,188 | +0.74(+1.93%) |
Nov 01, 2019 | 37.45 | 38.19 | 37.28 | 38.19 | 721,584 | +1.28(+3.47%) |
Oct 31, 2019 | 38.14 | 38.20 | 36.41 | 36.91 | 971,065 | -1.58(-4.11%) |
Oct 30, 2019 | 38.90 | 38.90 | 37.79 | 38.49 | 1,233,353 | +0.15(+0.39%) |
Oct 29, 2019 | 37.41 | 38.61 | 37.41 | 38.34 | 1,647,370 | +0.22(+0.57%) |
Oct 28, 2019 | 38.10 | 38.66 | 38.00 | 38.12 | 637,942 | +0.44(+1.18%) |
Oct 25, 2019 | 36.97 | 37.95 | 36.97 | 37.68 | 2,118,630 | +0.52(+1.40%) |
Oct 24, 2019 | 37.39 | 37.52 | 37.08 | 37.16 | 1,035,963 | -0.01(-0.02%) |
Oct 23, 2019 | 36.31 | 37.58 | 36.31 | 37.17 | 2,361,134 | +0.70(+1.93%) |
Oct 22, 2019 | 39.30 | 39.52 | 36.40 | 36.46 | 2,271,350 | -3.10(-7.85%) |
Oct 21, 2019 | 39.78 | 40.11 | 39.54 | 39.57 | 486,254 | +0.30(+0.77%) |
Oct 18, 2019 | 38.40 | 39.42 | 38.40 | 39.27 | 627,786 | +0.56(+1.45%) |
Oct 17, 2019 | 38.53 | 38.74 | 38.13 | 38.71 | 366,114 | +0.38(+0.98%) |
Oct 16, 2019 | 38.73 | 39.22 | 38.15 | 38.33 | 451,114 | -0.49(-1.27%) |
Oct 15, 2019 | 37.93 | 39.00 | 37.76 | 38.82 | 492,553 | +0.98(+2.59%) |
Oct 14, 2019 | 37.61 | 38.04 | 37.32 | 37.84 | 353,539 | -0.02(-0.04%) |
Oct 11, 2019 | 37.43 | 38.23 | 37.40 | 37.86 | 777,504 | +1.26(+3.43%) |
Oct 10, 2019 | 36.07 | 36.73 | 35.91 | 36.61 | 780,137 | +0.75(+2.10%) |
Oct 09, 2019 | 35.79 | 36.05 | 35.39 | 35.85 | 421,096 | +0.36(+1.01%) |
Oct 08, 2019 | 36.33 | 36.64 | 35.48 | 35.49 | 428,605 | -1.46(-3.96%) |
Oct 07, 2019 | 37.33 | 37.59 | 36.95 | 36.96 | 379,861 | -0.44(-1.19%) |
Oct 04, 2019 | 36.72 | 37.43 | 36.21 | 37.40 | 707,365 | +0.80(+2.20%) |
Oct 03, 2019 | 36.69 | 36.79 | 35.67 | 36.60 | 675,538 | -0.30(-0.82%) |
Oct 02, 2019 | 37.38 | 37.61 | 36.37 | 36.90 | 779,909 | -0.96(-2.54%) |