Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.83 | 43.01 | 42.42 | 42.62 | 949,931 | +0.13(+0.30%) |
Dec 30, 2019 | 41.97 | 42.81 | 41.81 | 42.49 | 1,260,790 | +0.63(+1.50%) |
Dec 27, 2019 | 42.81 | 42.88 | 41.77 | 41.86 | 1,070,749 | -0.93(-2.17%) |
Dec 26, 2019 | 42.49 | 43.27 | 42.28 | 42.79 | 1,140,068 | +0.97(+2.31%) |
Dec 24, 2019 | 40.75 | 41.84 | 40.68 | 41.82 | 888,494 | +1.40(+3.46%) |
Dec 23, 2019 | 39.31 | 40.70 | 39.31 | 40.42 | 946,187 | +1.11(+2.82%) |
Dec 20, 2019 | 39.99 | 40.37 | 39.06 | 39.31 | 1,294,426 | -0.85(-2.12%) |
Dec 19, 2019 | 40.43 | 40.50 | 39.85 | 40.16 | 848,723 | -0.04(-0.10%) |
Dec 18, 2019 | 40.22 | 40.44 | 39.63 | 40.20 | 857,227 | -0.13(-0.31%) |
Dec 17, 2019 | 40.32 | 40.79 | 39.85 | 40.33 | 1,072,697 | -0.15(-0.38%) |
Dec 16, 2019 | 41.19 | 41.34 | 40.33 | 40.48 | 1,401,344 | -0.90(-2.17%) |
Dec 13, 2019 | 40.85 | 41.60 | 40.76 | 41.38 | 1,573,505 | +0.16(+0.40%) |
Dec 12, 2019 | 41.52 | 41.67 | 40.61 | 41.22 | 1,606,406 | +0.34(+0.83%) |
Dec 11, 2019 | 39.91 | 40.94 | 39.50 | 40.88 | 1,432,474 | +1.13(+2.84%) |
Dec 10, 2019 | 40.08 | 40.08 | 38.83 | 39.75 | 1,574,648 | +0.47(+1.20%) |
Dec 09, 2019 | 39.38 | 39.72 | 39.01 | 39.27 | 1,502,012 | +0.22(+0.57%) |
Dec 06, 2019 | 38.82 | 40.03 | 38.57 | 39.05 | 1,595,872 | -0.58(-1.46%) |
Dec 05, 2019 | 39.35 | 40.35 | 39.35 | 39.63 | 1,654,272 | +0.04(+0.10%) |
Dec 04, 2019 | 40.76 | 40.77 | 38.95 | 39.59 | 2,327,722 | -1.05(-2.59%) |
Dec 03, 2019 | 40.46 | 41.32 | 40.19 | 40.65 | 3,152,721 | +0.08(+0.19%) |
Dec 02, 2019 | 40.56 | 41.03 | 39.99 | 40.57 | 2,021,122 | +0.10(+0.24%) |
Nov 29, 2019 | 39.46 | 40.67 | 39.05 | 40.47 | 2,846,703 | +1.98(+5.14%) |
Nov 27, 2019 | 37.88 | 38.61 | 37.27 | 38.49 | 3,479,833 | +0.69(+1.81%) |
Nov 26, 2019 | 37.91 | 38.05 | 36.45 | 37.81 | 5,276,638 | -0.28(-0.74%) |
Nov 25, 2019 | 41.00 | 41.18 | 37.77 | 38.09 | 9,829,872 | -7.90(-17.18%) |
Nov 22, 2019 | 47.08 | 47.29 | 45.98 | 45.99 | 783,801 | -0.96(-2.04%) |
Nov 21, 2019 | 47.29 | 47.88 | 46.72 | 46.94 | 848,417 | -0.28(-0.59%) |
Nov 20, 2019 | 47.14 | 48.07 | 47.06 | 47.22 | 1,255,546 | +0.18(+0.39%) |
Nov 19, 2019 | 46.34 | 47.77 | 46.17 | 47.04 | 1,269,112 | +0.61(+1.31%) |
Nov 18, 2019 | 45.47 | 46.48 | 45.21 | 46.43 | 934,299 | +1.12(+2.47%) |
Nov 15, 2019 | 45.94 | 46.64 | 45.23 | 45.31 | 948,038 | -0.81(-1.76%) |
Nov 14, 2019 | 45.84 | 46.61 | 45.76 | 46.12 | 1,333,723 | +0.62(+1.36%) |
Nov 13, 2019 | 44.71 | 46.34 | 44.61 | 45.50 | 1,307,874 | +1.17(+2.64%) |
Nov 12, 2019 | 44.04 | 44.57 | 43.38 | 44.33 | 1,116,450 | +0.29(+0.66%) |
Nov 11, 2019 | 43.53 | 44.41 | 43.53 | 44.04 | 960,795 | +0.39(+0.88%) |
Nov 08, 2019 | 43.97 | 44.49 | 43.50 | 43.66 | 1,272,991 | -1.07(-2.40%) |
Nov 07, 2019 | 44.81 | 46.06 | 43.64 | 44.73 | 1,832,184 | -0.32(-0.71%) |
Nov 06, 2019 | 43.98 | 45.86 | 43.33 | 45.05 | 2,319,481 | +1.24(+2.82%) |
Nov 05, 2019 | 42.62 | 43.99 | 42.50 | 43.81 | 1,219,057 | +0.22(+0.51%) |
Nov 04, 2019 | 44.07 | 44.37 | 43.40 | 43.59 | 999,298 | -0.82(-1.85%) |
Nov 01, 2019 | 44.82 | 45.15 | 43.86 | 44.41 | 1,056,459 | -0.93(-2.04%) |
Oct 31, 2019 | 43.84 | 45.41 | 43.77 | 45.34 | 1,292,567 | +1.76(+4.03%) |
Oct 30, 2019 | 42.86 | 43.65 | 42.16 | 43.58 | 1,215,026 | +1.07(+2.52%) |
Oct 29, 2019 | 42.81 | 42.91 | 42.28 | 42.51 | 1,478,205 | -0.55(-1.28%) |
Oct 28, 2019 | 43.69 | 43.69 | 43.02 | 43.06 | 1,340,628 | -1.09(-2.47%) |
Oct 25, 2019 | 45.57 | 46.16 | 44.03 | 44.15 | 1,243,478 | -0.45(-1.02%) |
Oct 24, 2019 | 42.61 | 44.65 | 42.61 | 44.60 | 1,038,284 | +2.11(+4.98%) |
Oct 23, 2019 | 42.63 | 43.36 | 42.36 | 42.49 | 593,135 | +0.06(+0.14%) |
Oct 22, 2019 | 42.39 | 43.20 | 41.72 | 42.43 | 1,000,969 | +0.13(+0.30%) |
Oct 21, 2019 | 43.26 | 43.94 | 42.27 | 42.31 | 868,692 | -0.92(-2.12%) |
Oct 18, 2019 | 43.08 | 43.47 | 42.80 | 43.22 | 605,274 | +0.09(+0.20%) |
Oct 17, 2019 | 42.19 | 43.65 | 42.06 | 43.14 | 863,837 | +0.47(+1.11%) |
Oct 16, 2019 | 42.94 | 43.14 | 41.67 | 42.66 | 1,012,340 | +0.34(+0.80%) |
Oct 15, 2019 | 43.02 | 43.37 | 42.27 | 42.33 | 1,196,160 | -0.75(-1.75%) |
Oct 14, 2019 | 43.19 | 43.47 | 42.78 | 43.08 | 604,111 | -0.12(-0.27%) |
Oct 11, 2019 | 43.91 | 44.31 | 42.66 | 43.19 | 1,726,247 | -1.34(-3.01%) |
Oct 10, 2019 | 45.75 | 45.75 | 43.42 | 44.54 | 1,584,121 | -1.47(-3.19%) |
Oct 09, 2019 | 45.84 | 46.52 | 45.51 | 46.00 | 919,233 | +0.09(+0.19%) |
Oct 08, 2019 | 45.29 | 45.95 | 44.74 | 45.92 | 1,012,346 | +1.30(+2.92%) |
Oct 07, 2019 | 44.52 | 45.36 | 44.45 | 44.61 | 640,376 | -0.42(-0.94%) |
Oct 04, 2019 | 44.18 | 45.34 | 44.08 | 45.04 | 782,765 | +0.68(+1.52%) |
Oct 03, 2019 | 44.87 | 45.97 | 44.35 | 44.36 | 972,422 | -0.51(-1.14%) |
Oct 02, 2019 | 44.13 | 44.90 | 43.60 | 44.88 | 1,117,068 | +1.48(+3.40%) |