Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.76 | 43.98 | 43.76 | 43.89 | 41,623 | +0.07(+0.15%) |
Dec 30, 2019 | 44.11 | 44.11 | 43.73 | 43.82 | 238,246 | -0.24(-0.54%) |
Dec 27, 2019 | 44.28 | 44.28 | 44.00 | 44.06 | 12,703 | -0.09(-0.20%) |
Dec 26, 2019 | 44.05 | 44.15 | 43.97 | 44.15 | 24,035 | +0.16(+0.36%) |
Dec 24, 2019 | 43.94 | 44.03 | 43.94 | 43.99 | 5,164 | +0.09(+0.21%) |
Dec 23, 2019 | 44.18 | 44.18 | 43.90 | 43.90 | 17,794 | -0.19(-0.44%) |
Dec 20, 2019 | 44.00 | 44.11 | 43.93 | 44.09 | 24,684 | +0.28(+0.64%) |
Dec 19, 2019 | 43.64 | 43.90 | 43.64 | 43.81 | 35,144 | +0.11(+0.24%) |
Dec 18, 2019 | 43.55 | 43.73 | 43.55 | 43.70 | 13,558 | +0.24(+0.55%) |
Dec 17, 2019 | 43.44 | 43.50 | 43.30 | 43.47 | 15,759 | +0.10(+0.23%) |
Dec 16, 2019 | 43.29 | 43.56 | 43.29 | 43.37 | 18,966 | +0.31(+0.72%) |
Dec 13, 2019 | 43.38 | 43.48 | 43.00 | 43.06 | 19,004 | -0.31(-0.71%) |
Dec 12, 2019 | 42.91 | 43.43 | 42.89 | 43.36 | 14,576 | +0.46(+1.07%) |
Dec 11, 2019 | 42.77 | 42.93 | 42.73 | 42.90 | 15,904 | +0.21(+0.48%) |
Dec 10, 2019 | 42.79 | 42.80 | 42.63 | 42.70 | 13,502 | -0.08(-0.18%) |
Dec 09, 2019 | 42.66 | 42.94 | 42.56 | 42.77 | 18,131 | +0.06(+0.14%) |
Dec 06, 2019 | 42.92 | 42.93 | 42.71 | 42.72 | 19,263 | +0.26(+0.61%) |
Dec 05, 2019 | 42.45 | 42.50 | 42.34 | 42.45 | 28,671 | +0.21(+0.50%) |
Dec 04, 2019 | 42.08 | 42.41 | 42.08 | 42.24 | 11,372 | +0.38(+0.90%) |
Dec 03, 2019 | 41.98 | 41.98 | 41.72 | 41.87 | 27,630 | -0.49(-1.16%) |
Dec 02, 2019 | 42.78 | 42.78 | 42.36 | 42.36 | 29,726 | -0.44(-1.04%) |
Nov 29, 2019 | 43.10 | 43.10 | 42.80 | 42.80 | 36,456 | -0.37(-0.85%) |
Nov 27, 2019 | 43.13 | 43.19 | 43.05 | 43.17 | 21,335 | +0.14(+0.31%) |
Nov 26, 2019 | 42.74 | 43.07 | 42.71 | 43.03 | 46,947 | +0.28(+0.66%) |
Nov 25, 2019 | 42.53 | 42.77 | 42.53 | 42.75 | 15,858 | +0.48(+1.14%) |
Nov 22, 2019 | 42.09 | 42.30 | 42.08 | 42.27 | 24,856 | +0.28(+0.68%) |
Nov 21, 2019 | 42.26 | 42.31 | 41.95 | 41.99 | 38,966 | -0.20(-0.47%) |
Nov 20, 2019 | 42.53 | 42.53 | 41.96 | 42.18 | 32,258 | -0.40(-0.93%) |
Nov 19, 2019 | 42.80 | 42.80 | 42.46 | 42.58 | 50,674 | -0.39(-0.90%) |
Nov 18, 2019 | 42.73 | 42.99 | 42.63 | 42.97 | 63,484 | +0.18(+0.43%) |
Nov 15, 2019 | 42.76 | 42.85 | 42.60 | 42.78 | 100,254 | +0.24(+0.57%) |
Nov 14, 2019 | 42.22 | 42.62 | 42.22 | 42.54 | 31,390 | +0.29(+0.68%) |
Nov 13, 2019 | 42.31 | 42.33 | 42.14 | 42.25 | 38,395 | -0.18(-0.42%) |
Nov 12, 2019 | 42.58 | 42.68 | 42.40 | 42.43 | 22,506 | -0.12(-0.29%) |
Nov 11, 2019 | 42.20 | 42.55 | 42.20 | 42.55 | 16,832 | +0.18(+0.43%) |
Nov 08, 2019 | 42.31 | 42.37 | 42.02 | 42.37 | 35,524 | +0.12(+0.27%) |
Nov 07, 2019 | 42.35 | 42.45 | 42.21 | 42.25 | 32,326 | +0.10(+0.23%) |
Nov 06, 2019 | 42.33 | 42.33 | 41.93 | 42.16 | 59,745 | -0.26(-0.61%) |
Nov 05, 2019 | 42.28 | 42.55 | 42.28 | 42.42 | 44,199 | +0.21(+0.50%) |
Nov 04, 2019 | 42.17 | 42.26 | 42.08 | 42.20 | 47,989 | +0.19(+0.46%) |
Nov 01, 2019 | 41.79 | 42.02 | 41.76 | 42.01 | 133,085 | +0.41(+0.97%) |
Oct 31, 2019 | 41.74 | 41.74 | 41.29 | 41.61 | 43,785 | -0.18(-0.44%) |
Oct 30, 2019 | 41.95 | 41.95 | 41.48 | 41.79 | 47,734 | -0.12(-0.28%) |
Oct 29, 2019 | 41.99 | 42.13 | 41.90 | 41.90 | 61,106 | -0.15(-0.36%) |
Oct 28, 2019 | 42.09 | 42.26 | 42.05 | 42.05 | 25,300 | +0.17(+0.40%) |
Oct 25, 2019 | 41.40 | 42.01 | 41.40 | 41.89 | 30,863 | +0.40(+0.95%) |
Oct 24, 2019 | 41.62 | 41.62 | 41.25 | 41.49 | 23,934 | -0.03(-0.07%) |
Oct 23, 2019 | 41.54 | 41.54 | 41.30 | 41.52 | 26,505 | -0.06(-0.14%) |
Oct 22, 2019 | 41.46 | 41.76 | 41.33 | 41.58 | 62,313 | +0.19(+0.47%) |
Oct 21, 2019 | 41.46 | 41.65 | 41.32 | 41.38 | 46,259 | +0.16(+0.40%) |
Oct 18, 2019 | 41.10 | 41.30 | 40.99 | 41.22 | 53,337 | -0.15(-0.37%) |
Oct 17, 2019 | 41.36 | 41.42 | 41.21 | 41.37 | 64,556 | +0.21(+0.52%) |
Oct 16, 2019 | 40.88 | 41.17 | 40.88 | 41.16 | 124,155 | +0.22(+0.54%) |
Oct 15, 2019 | 40.58 | 41.06 | 40.54 | 40.94 | 38,315 | +0.48(+1.19%) |
Oct 14, 2019 | 40.49 | 40.50 | 40.20 | 40.46 | 45,694 | -0.12(-0.29%) |
Oct 11, 2019 | 40.24 | 40.87 | 40.24 | 40.57 | 151,935 | +0.84(+2.11%) |
Oct 10, 2019 | 39.52 | 39.91 | 39.52 | 39.73 | 62,687 | +0.21(+0.54%) |
Oct 09, 2019 | 39.42 | 39.63 | 39.30 | 39.52 | 158,325 | +0.39(+0.99%) |
Oct 08, 2019 | 39.39 | 39.54 | 39.08 | 39.13 | 178,662 | -0.59(-1.48%) |
Oct 07, 2019 | 39.76 | 40.03 | 39.62 | 39.72 | 331,772 | -0.14(-0.36%) |
Oct 04, 2019 | 39.69 | 39.89 | 39.51 | 39.87 | 103,983 | +0.29(+0.74%) |
Oct 03, 2019 | 39.27 | 39.57 | 38.77 | 39.57 | 129,998 | +0.22(+0.55%) |
Oct 02, 2019 | 39.87 | 39.87 | 39.21 | 39.36 | 212,615 | -0.78(-1.95%) |