Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.41 | 37.80 | 37.03 | 37.14 | 200,823 | -0.45(-1.21%) |
Dec 30, 2019 | 36.57 | 37.61 | 36.51 | 37.60 | 265,132 | +0.57(+1.54%) |
Dec 27, 2019 | 36.93 | 37.25 | 36.63 | 37.03 | 312,894 | -0.43(-1.14%) |
Dec 26, 2019 | 38.21 | 38.21 | 37.34 | 37.45 | 279,568 | -1.11(-2.89%) |
Dec 24, 2019 | 38.61 | 38.76 | 38.44 | 38.57 | 112,490 | -0.10(-0.25%) |
Dec 23, 2019 | 38.79 | 39.01 | 38.64 | 38.66 | 196,072 | +0.12(+0.31%) |
Dec 20, 2019 | 38.69 | 38.73 | 38.27 | 38.54 | 206,350 | -0.53(-1.36%) |
Dec 19, 2019 | 39.44 | 39.45 | 39.04 | 39.08 | 196,288 | +0.25(+0.64%) |
Dec 18, 2019 | 38.78 | 38.96 | 38.66 | 38.83 | 166,617 | -0.27(-0.68%) |
Dec 17, 2019 | 39.48 | 39.52 | 38.86 | 39.10 | 230,697 | -1.77(-4.32%) |
Dec 16, 2019 | 40.62 | 40.92 | 40.47 | 40.86 | 242,353 | -1.31(-3.11%) |
Dec 13, 2019 | 41.21 | 42.24 | 39.96 | 42.17 | 466,921 | +0.78(+1.88%) |
Dec 12, 2019 | 44.21 | 44.25 | 41.58 | 41.39 | 507,173 | -2.86(-6.46%) |
Dec 11, 2019 | 45.19 | 45.25 | 43.94 | 44.25 | 157,016 | -2.68(-5.71%) |
Dec 10, 2019 | 46.87 | 47.07 | 46.55 | 46.93 | 98,926 | -0.42(-0.88%) |
Dec 09, 2019 | 46.73 | 47.38 | 46.39 | 47.35 | 64,344 | +0.62(+1.32%) |
Dec 06, 2019 | 46.37 | 46.80 | 46.20 | 46.73 | 175,714 | -1.07(-2.25%) |
Dec 05, 2019 | 47.79 | 48.08 | 47.52 | 47.81 | 179,987 | -0.13(-0.28%) |
Dec 04, 2019 | 47.96 | 48.03 | 47.63 | 47.94 | 144,359 | -0.66(-1.35%) |
Dec 03, 2019 | 48.85 | 49.76 | 48.59 | 48.59 | 295,378 | +0.96(+2.01%) |
Dec 02, 2019 | 47.20 | 47.95 | 47.08 | 47.63 | 198,542 | -0.08(-0.16%) |
Nov 29, 2019 | 47.70 | 48.02 | 47.44 | 47.71 | 178,977 | +3.54(+8.02%) |
Nov 27, 2019 | 44.35 | 44.57 | 44.01 | 44.17 | 69,906 | +0.07(+0.15%) |
Nov 26, 2019 | 44.48 | 44.94 | 43.89 | 44.10 | 135,364 | -0.28(-0.62%) |
Nov 25, 2019 | 45.08 | 45.31 | 44.12 | 44.38 | 240,327 | -2.35(-5.02%) |
Nov 22, 2019 | 46.30 | 47.05 | 46.28 | 46.72 | 98,121 | +0.28(+0.61%) |
Nov 21, 2019 | 46.92 | 47.31 | 46.44 | 46.44 | 160,446 | +0.37(+0.80%) |
Nov 20, 2019 | 45.72 | 46.67 | 45.46 | 46.07 | 245,312 | +0.58(+1.27%) |
Nov 19, 2019 | 44.81 | 45.75 | 44.78 | 45.49 | 192,552 | -1.31(-2.80%) |
Nov 18, 2019 | 46.58 | 46.88 | 46.33 | 46.80 | 202,401 | -0.68(-1.44%) |
Nov 15, 2019 | 47.49 | 47.72 | 47.12 | 47.48 | 163,396 | -0.12(-0.26%) |
Nov 14, 2019 | 47.76 | 48.35 | 47.44 | 47.61 | 197,427 | +0.40(+0.85%) |
Nov 13, 2019 | 47.39 | 47.58 | 46.76 | 47.21 | 317,706 | +1.87(+4.13%) |
Nov 12, 2019 | 44.74 | 45.61 | 44.61 | 45.34 | 201,536 | +0.95(+2.14%) |
Nov 11, 2019 | 45.07 | 45.09 | 44.18 | 44.39 | 183,203 | +2.21(+5.25%) |
Nov 08, 2019 | 42.07 | 42.64 | 41.82 | 42.17 | 193,927 | +0.82(+1.98%) |
Nov 07, 2019 | 41.23 | 41.56 | 40.68 | 41.36 | 302,693 | -0.96(-2.27%) |
Nov 06, 2019 | 41.77 | 42.47 | 41.60 | 42.32 | 302,910 | +0.25(+0.59%) |
Nov 05, 2019 | 42.10 | 42.53 | 41.98 | 42.07 | 227,831 | -0.84(-1.95%) |
Nov 04, 2019 | 42.46 | 43.09 | 42.29 | 42.90 | 258,101 | -1.63(-3.67%) |
Nov 01, 2019 | 45.11 | 45.20 | 44.37 | 44.54 | 292,681 | -2.85(-6.01%) |
Oct 31, 2019 | 46.82 | 48.04 | 46.82 | 47.39 | 198,714 | +0.70(+1.51%) |
Oct 30, 2019 | 47.31 | 47.88 | 46.56 | 46.68 | 201,110 | +0.50(+1.09%) |
Oct 29, 2019 | 46.52 | 46.60 | 46.05 | 46.18 | 135,733 | +1.23(+2.75%) |
Oct 28, 2019 | 45.07 | 45.07 | 44.68 | 44.95 | 180,899 | -1.34(-2.89%) |
Oct 25, 2019 | 47.24 | 47.24 | 46.12 | 46.29 | 242,672 | -0.92(-1.95%) |
Oct 24, 2019 | 46.74 | 47.34 | 46.68 | 47.21 | 189,787 | +0.14(+0.30%) |
Oct 23, 2019 | 47.56 | 47.71 | 46.92 | 47.06 | 205,671 | +0.47(+1.02%) |
Oct 22, 2019 | 46.46 | 46.67 | 46.30 | 46.59 | 184,104 | +0.95(+2.08%) |
Oct 21, 2019 | 45.70 | 46.21 | 45.53 | 45.64 | 199,645 | -1.42(-3.03%) |
Oct 18, 2019 | 46.46 | 47.12 | 46.02 | 47.06 | 258,359 | +1.30(+2.84%) |
Oct 17, 2019 | 45.48 | 45.83 | 45.28 | 45.76 | 181,784 | -0.47(-1.03%) |
Oct 16, 2019 | 46.48 | 46.61 | 45.95 | 46.24 | 243,832 | -0.01(-0.02%) |
Oct 15, 2019 | 46.81 | 46.86 | 45.59 | 46.25 | 201,752 | -1.17(-2.46%) |
Oct 14, 2019 | 46.86 | 47.46 | 46.69 | 47.42 | 209,770 | +0.62(+1.32%) |
Oct 11, 2019 | 46.16 | 47.21 | 45.54 | 46.80 | 620,000 | -2.12(-4.33%) |
Oct 10, 2019 | 50.07 | 50.09 | 48.57 | 48.92 | 285,302 | -2.09(-4.10%) |
Oct 09, 2019 | 50.70 | 51.04 | 50.14 | 51.01 | 335,036 | -2.01(-3.80%) |
Oct 08, 2019 | 52.38 | 53.05 | 51.72 | 53.02 | 310,091 | +0.99(+1.90%) |
Oct 07, 2019 | 51.89 | 52.11 | 50.94 | 52.03 | 225,394 | +1.19(+2.34%) |
Oct 04, 2019 | 51.62 | 52.23 | 50.81 | 50.84 | 164,238 | +0.19(+0.37%) |
Oct 03, 2019 | 51.42 | 52.10 | 50.55 | 50.65 | 486,134 | -2.56(-4.82%) |
Oct 02, 2019 | 53.11 | 53.85 | 52.87 | 53.22 | 324,778 | -0.07(-0.12%) |