Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.41 | 43.92 | 42.84 | 42.89 | 677,200 | -0.52(-1.20%) |
Dec 30, 2019 | 44.95 | 44.95 | 43.34 | 43.41 | 604,522 | -1.48(-3.30%) |
Dec 27, 2019 | 46.79 | 46.79 | 44.84 | 44.89 | 596,800 | -1.85(-3.96%) |
Dec 26, 2019 | 45.90 | 47.00 | 45.90 | 46.74 | 456,434 | +0.90(+1.96%) |
Dec 24, 2019 | 45.09 | 45.97 | 44.76 | 45.84 | 203,000 | +0.92(+2.05%) |
Dec 23, 2019 | 45.52 | 45.98 | 44.62 | 44.92 | 905,543 | -0.38(-0.84%) |
Dec 20, 2019 | 46.44 | 46.59 | 44.91 | 45.30 | 1,373,700 | -1.14(-2.45%) |
Dec 19, 2019 | 46.54 | 46.77 | 45.95 | 46.44 | 546,651 | +0.19(+0.41%) |
Dec 18, 2019 | 47.25 | 47.25 | 46.09 | 46.25 | 534,401 | -1.24(-2.61%) |
Dec 17, 2019 | 47.27 | 47.58 | 46.31 | 47.49 | 526,920 | +0.05(+0.11%) |
Dec 16, 2019 | 46.68 | 47.60 | 46.20 | 47.44 | 689,584 | +0.75(+1.61%) |
Dec 13, 2019 | 47.55 | 48.49 | 46.54 | 46.69 | 494,700 | -0.95(-1.99%) |
Dec 12, 2019 | 47.23 | 48.30 | 46.79 | 47.64 | 652,570 | +0.34(+0.72%) |
Dec 11, 2019 | 47.97 | 48.73 | 47.06 | 47.30 | 587,875 | -0.76(-1.58%) |
Dec 10, 2019 | 47.63 | 48.95 | 47.31 | 48.06 | 682,113 | +0.30(+0.63%) |
Dec 09, 2019 | 47.44 | 48.34 | 47.10 | 47.76 | 509,236 | +0.37(+0.78%) |
Dec 06, 2019 | 47.49 | 47.56 | 46.00 | 47.39 | 578,100 | +0.25(+0.53%) |
Dec 05, 2019 | 46.93 | 47.30 | 46.57 | 47.14 | 855,999 | +0.36(+0.77%) |
Dec 04, 2019 | 44.39 | 46.86 | 43.88 | 46.78 | 650,757 | +2.54(+5.74%) |
Dec 03, 2019 | 43.38 | 44.75 | 42.96 | 44.24 | 711,513 | +0.24(+0.55%) |
Dec 02, 2019 | 42.87 | 44.20 | 42.56 | 44.00 | 897,674 | +1.63(+3.85%) |
Nov 29, 2019 | 41.76 | 44.21 | 41.55 | 42.37 | 729,300 | +1.74(+4.28%) |
Nov 27, 2019 | 40.14 | 40.76 | 39.59 | 40.63 | 449,400 | +0.61(+1.52%) |
Nov 26, 2019 | 40.49 | 40.49 | 39.36 | 40.02 | 562,414 | -0.31(-0.77%) |
Nov 25, 2019 | 38.67 | 41.00 | 38.65 | 40.33 | 827,009 | +1.89(+4.92%) |
Nov 22, 2019 | 37.93 | 38.71 | 37.80 | 38.44 | 341,800 | +0.57(+1.51%) |
Nov 21, 2019 | 38.07 | 38.11 | 37.03 | 37.87 | 316,417 | +0.08(+0.21%) |
Nov 20, 2019 | 37.32 | 38.69 | 37.01 | 37.79 | 774,756 | +0.14(+0.37%) |
Nov 19, 2019 | 36.60 | 37.94 | 36.27 | 37.65 | 685,024 | +0.78(+2.12%) |
Nov 18, 2019 | 36.84 | 37.20 | 35.40 | 36.87 | 817,146 | -0.12(-0.32%) |
Nov 15, 2019 | 35.12 | 37.59 | 35.01 | 36.99 | 1,002,000 | +2.01(+5.75%) |
Nov 14, 2019 | 34.16 | 35.51 | 33.84 | 34.98 | 1,153,952 | +0.40(+1.16%) |
Nov 13, 2019 | 35.56 | 35.75 | 34.11 | 34.58 | 1,278,172 | -0.98(-2.76%) |
Nov 12, 2019 | 35.71 | 37.63 | 32.33 | 35.56 | 4,098,163 | +0.16(+0.45%) |
Nov 11, 2019 | 41.89 | 42.00 | 35.16 | 35.40 | 2,779,388 | -6.22(-14.94%) |
Nov 08, 2019 | 36.00 | 48.44 | 33.51 | 41.62 | 4,521,400 | +3.65(+9.61%) |
Nov 07, 2019 | 39.07 | 39.09 | 36.67 | 37.97 | 1,110,121 | -0.35(-0.91%) |
Nov 06, 2019 | 40.00 | 40.00 | 37.99 | 38.32 | 683,880 | -1.65(-4.13%) |
Nov 05, 2019 | 37.01 | 40.74 | 37.01 | 39.97 | 1,277,263 | +2.96(+8.00%) |
Nov 04, 2019 | 40.40 | 40.49 | 35.03 | 37.01 | 2,015,375 | -3.01(-7.52%) |
Nov 01, 2019 | 39.37 | 40.09 | 38.68 | 40.02 | 742,000 | +0.87(+2.22%) |
Oct 31, 2019 | 38.97 | 39.69 | 38.36 | 39.15 | 417,235 | -0.06(-0.15%) |
Oct 30, 2019 | 39.28 | 39.66 | 38.88 | 39.21 | 314,113 | -0.11(-0.28%) |
Oct 29, 2019 | 40.63 | 40.81 | 39.12 | 39.32 | 333,288 | -1.39(-3.41%) |
Oct 28, 2019 | 39.94 | 40.94 | 39.69 | 40.71 | 398,571 | +1.08(+2.73%) |
Oct 25, 2019 | 39.84 | 40.39 | 39.44 | 39.63 | 416,300 | -0.36(-0.90%) |
Oct 24, 2019 | 39.23 | 40.34 | 38.72 | 39.99 | 332,891 | +1.16(+2.99%) |
Oct 23, 2019 | 39.40 | 40.22 | 38.67 | 38.83 | 434,912 | -0.78(-1.97%) |
Oct 22, 2019 | 39.38 | 40.19 | 39.15 | 39.61 | 277,217 | +0.37(+0.94%) |
Oct 21, 2019 | 39.33 | 40.09 | 39.02 | 39.24 | 470,202 | +0.44(+1.13%) |
Oct 18, 2019 | 40.22 | 40.65 | 38.61 | 38.80 | 545,600 | -1.71(-4.22%) |
Oct 17, 2019 | 40.36 | 40.71 | 40.13 | 40.51 | 575,473 | +0.21(+0.52%) |
Oct 16, 2019 | 39.00 | 40.41 | 39.00 | 40.30 | 427,876 | +1.44(+3.71%) |
Oct 15, 2019 | 38.00 | 39.20 | 38.00 | 38.86 | 427,726 | +0.83(+2.18%) |
Oct 14, 2019 | 37.28 | 38.35 | 36.56 | 38.03 | 478,623 | +0.74(+1.98%) |
Oct 11, 2019 | 37.10 | 37.84 | 37.07 | 37.29 | 528,800 | +0.64(+1.75%) |
Oct 10, 2019 | 36.67 | 37.59 | 36.37 | 36.65 | 388,078 | +0.07(+0.19%) |
Oct 09, 2019 | 36.98 | 37.60 | 36.24 | 36.58 | 374,002 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 37.39 | 35.84 | 36.35 | 455,877 | -0.54(-1.46%) |
Oct 07, 2019 | 36.48 | 37.30 | 36.33 | 36.89 | 248,210 | +0.13(+0.35%) |
Oct 04, 2019 | 36.45 | 37.10 | 35.40 | 36.76 | 386,900 | +0.53(+1.46%) |
Oct 03, 2019 | 35.40 | 36.74 | 35.00 | 36.23 | 618,604 | +0.88(+2.49%) |
Oct 02, 2019 | 35.86 | 36.37 | 34.63 | 35.35 | 792,395 | -0.91(-2.51%) |