Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.17 | 42.46 | 42.00 | 42.07 | 616,452 | -0.19(-0.45%) |
Dec 30, 2019 | 42.91 | 42.93 | 42.17 | 42.26 | 697,460 | -0.48(-1.12%) |
Dec 27, 2019 | 42.98 | 43.02 | 42.66 | 42.74 | 293,300 | -0.08(-0.19%) |
Dec 26, 2019 | 42.70 | 42.91 | 42.63 | 42.82 | 286,040 | +0.18(+0.42%) |
Dec 24, 2019 | 42.65 | 42.79 | 42.42 | 42.64 | 185,989 | +0.03(+0.06%) |
Dec 23, 2019 | 42.48 | 42.84 | 42.35 | 42.61 | 396,733 | +0.24(+0.57%) |
Dec 20, 2019 | 42.87 | 42.87 | 42.22 | 42.37 | 1,633,737 | -0.16(-0.38%) |
Dec 19, 2019 | 42.55 | 42.80 | 42.42 | 42.53 | 713,741 | +0.00(+0.00%) |
Dec 18, 2019 | 42.89 | 42.97 | 42.45 | 42.53 | 357,751 | -0.32(-0.74%) |
Dec 17, 2019 | 42.92 | 43.01 | 42.58 | 42.85 | 395,084 | -0.05(-0.13%) |
Dec 16, 2019 | 42.97 | 43.30 | 42.79 | 42.90 | 573,663 | +0.27(+0.63%) |
Dec 13, 2019 | 42.79 | 42.90 | 42.17 | 42.63 | 680,705 | +0.23(+0.55%) |
Dec 12, 2019 | 42.16 | 42.88 | 41.93 | 42.40 | 930,043 | +0.34(+0.81%) |
Dec 11, 2019 | 42.08 | 42.24 | 41.68 | 42.06 | 544,188 | +0.14(+0.34%) |
Dec 10, 2019 | 42.24 | 42.38 | 41.88 | 41.91 | 454,868 | -0.37(-0.87%) |
Dec 09, 2019 | 42.51 | 42.66 | 42.23 | 42.28 | 433,790 | -0.32(-0.74%) |
Dec 06, 2019 | 42.71 | 43.32 | 42.52 | 42.60 | 731,752 | +0.44(+1.05%) |
Dec 05, 2019 | 42.34 | 42.45 | 42.06 | 42.15 | 472,357 | +0.00(+0.00%) |
Dec 04, 2019 | 42.30 | 42.74 | 42.15 | 42.15 | 511,785 | +0.00(+0.00%) |
Dec 03, 2019 | 41.84 | 42.26 | 41.63 | 42.15 | 652,136 | -0.34(-0.81%) |
Dec 02, 2019 | 42.73 | 42.96 | 42.38 | 42.50 | 603,986 | -0.01(-0.02%) |
Nov 29, 2019 | 42.72 | 42.89 | 42.46 | 42.51 | 363,657 | -0.26(-0.61%) |
Nov 27, 2019 | 43.02 | 43.02 | 42.31 | 42.77 | 932,946 | -0.06(-0.15%) |
Nov 26, 2019 | 43.48 | 44.14 | 42.60 | 42.83 | 1,495,424 | -1.04(-2.36%) |
Nov 25, 2019 | 43.54 | 44.02 | 43.39 | 43.87 | 1,024,688 | +0.50(+1.16%) |
Nov 22, 2019 | 43.35 | 43.70 | 43.20 | 43.36 | 412,928 | +0.08(+0.19%) |
Nov 21, 2019 | 43.61 | 43.88 | 43.06 | 43.28 | 704,877 | -0.11(-0.25%) |
Nov 20, 2019 | 43.29 | 43.70 | 43.02 | 43.39 | 490,446 | -0.11(-0.25%) |
Nov 19, 2019 | 43.69 | 43.98 | 43.36 | 43.50 | 563,620 | +0.04(+0.08%) |
Nov 18, 2019 | 43.22 | 43.56 | 42.80 | 43.46 | 513,511 | +0.14(+0.33%) |
Nov 15, 2019 | 43.10 | 43.52 | 42.86 | 43.32 | 786,906 | +0.21(+0.48%) |
Nov 14, 2019 | 42.97 | 43.37 | 42.91 | 43.11 | 451,205 | +0.01(+0.02%) |
Nov 13, 2019 | 43.17 | 43.37 | 42.94 | 43.10 | 356,412 | -0.46(-1.05%) |
Nov 12, 2019 | 43.43 | 43.65 | 43.08 | 43.56 | 785,016 | +0.23(+0.54%) |
Nov 11, 2019 | 42.91 | 43.34 | 42.87 | 43.33 | 456,194 | +0.11(+0.25%) |
Nov 08, 2019 | 43.06 | 43.38 | 42.87 | 43.22 | 376,751 | +0.08(+0.19%) |
Nov 07, 2019 | 43.51 | 43.77 | 42.50 | 43.14 | 840,632 | +0.13(+0.29%) |
Nov 06, 2019 | 43.11 | 43.12 | 42.61 | 43.01 | 761,076 | +0.01(+0.02%) |
Nov 05, 2019 | 42.58 | 43.03 | 42.44 | 43.00 | 857,432 | +0.54(+1.27%) |
Nov 04, 2019 | 41.84 | 42.52 | 41.60 | 42.46 | 750,274 | +0.87(+2.10%) |
Nov 01, 2019 | 41.55 | 41.81 | 40.80 | 41.59 | 949,592 | +0.50(+1.21%) |
Oct 31, 2019 | 41.32 | 41.32 | 40.76 | 41.09 | 1,221,369 | -0.40(-0.96%) |
Oct 30, 2019 | 41.35 | 41.58 | 40.91 | 41.49 | 751,698 | -0.01(-0.03%) |
Oct 29, 2019 | 40.85 | 41.58 | 40.85 | 41.50 | 840,186 | +0.49(+1.20%) |
Oct 28, 2019 | 40.88 | 41.37 | 40.78 | 41.01 | 884,326 | +0.35(+0.86%) |
Oct 25, 2019 | 39.84 | 40.93 | 39.79 | 40.66 | 816,024 | +0.59(+1.47%) |
Oct 24, 2019 | 40.72 | 40.80 | 39.90 | 40.07 | 796,070 | -0.51(-1.26%) |
Oct 23, 2019 | 39.71 | 40.68 | 39.69 | 40.58 | 932,043 | +0.86(+2.16%) |
Oct 22, 2019 | 40.04 | 40.72 | 39.71 | 39.72 | 1,303,657 | -0.48(-1.20%) |
Oct 21, 2019 | 39.78 | 40.27 | 39.78 | 40.21 | 570,026 | +0.81(+2.06%) |
Oct 18, 2019 | 39.73 | 40.02 | 39.38 | 39.39 | 944,458 | -0.43(-1.08%) |
Oct 17, 2019 | 40.11 | 40.11 | 39.62 | 39.82 | 608,740 | +0.00(+0.00%) |
Oct 16, 2019 | 39.90 | 40.14 | 39.70 | 39.82 | 654,947 | -0.11(-0.27%) |
Oct 15, 2019 | 39.57 | 40.03 | 39.44 | 39.93 | 983,594 | +0.55(+1.38%) |
Oct 14, 2019 | 38.74 | 39.38 | 38.39 | 39.38 | 929,046 | +0.53(+1.36%) |
Oct 11, 2019 | 38.92 | 39.55 | 38.83 | 38.86 | 704,036 | +0.77(+2.02%) |
Oct 10, 2019 | 37.77 | 38.29 | 37.77 | 38.09 | 516,583 | +0.29(+0.78%) |
Oct 09, 2019 | 37.70 | 37.93 | 37.36 | 37.79 | 366,877 | +0.49(+1.32%) |
Oct 08, 2019 | 37.17 | 37.60 | 36.92 | 37.30 | 736,058 | -0.43(-1.14%) |
Oct 07, 2019 | 38.08 | 38.16 | 37.66 | 37.73 | 542,051 | -0.46(-1.22%) |
Oct 04, 2019 | 37.63 | 38.23 | 37.50 | 38.19 | 536,446 | +0.55(+1.45%) |
Oct 03, 2019 | 37.66 | 37.82 | 37.08 | 37.65 | 507,673 | -0.24(-0.64%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.17 | 37.89 | 631,393 | -0.70(-1.81%) |