Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.00 | 43.17 | 42.37 | 42.78 | 1,406,000 | -0.38(-0.88%) |
Dec 30, 2019 | 44.03 | 44.32 | 42.75 | 43.16 | 810,003 | -0.81(-1.84%) |
Dec 27, 2019 | 45.36 | 45.48 | 43.83 | 43.97 | 791,000 | -1.08(-2.40%) |
Dec 26, 2019 | 45.45 | 45.63 | 44.78 | 45.05 | 495,269 | -0.40(-0.88%) |
Dec 24, 2019 | 44.63 | 45.48 | 44.46 | 45.45 | 330,500 | +0.88(+1.97%) |
Dec 23, 2019 | 45.28 | 45.80 | 43.71 | 44.57 | 1,190,107 | -0.62(-1.37%) |
Dec 20, 2019 | 43.71 | 45.34 | 43.18 | 45.19 | 2,975,000 | +1.56(+3.58%) |
Dec 19, 2019 | 43.46 | 44.88 | 43.10 | 43.63 | 1,319,000 | +0.19(+0.44%) |
Dec 18, 2019 | 46.19 | 46.51 | 42.30 | 43.44 | 3,177,777 | -2.68(-5.81%) |
Dec 17, 2019 | 46.20 | 46.80 | 44.97 | 46.12 | 2,162,666 | +0.06(+0.13%) |
Dec 16, 2019 | 45.24 | 46.29 | 45.20 | 46.06 | 1,811,885 | +1.72(+3.88%) |
Dec 13, 2019 | 44.75 | 45.42 | 44.00 | 44.34 | 1,347,800 | -0.18(-0.40%) |
Dec 12, 2019 | 45.07 | 45.38 | 43.67 | 44.52 | 1,970,826 | -0.49(-1.09%) |
Dec 11, 2019 | 46.16 | 46.65 | 44.68 | 45.01 | 1,982,320 | -1.25(-2.70%) |
Dec 10, 2019 | 47.89 | 48.75 | 46.05 | 46.26 | 1,840,436 | -1.67(-3.48%) |
Dec 09, 2019 | 51.13 | 51.40 | 47.88 | 47.93 | 1,713,116 | -3.47(-6.75%) |
Dec 06, 2019 | 50.51 | 52.49 | 50.50 | 51.40 | 1,876,900 | +0.92(+1.82%) |
Dec 05, 2019 | 52.98 | 53.70 | 49.90 | 50.48 | 7,432,749 | +6.20(+14.00%) |
Dec 04, 2019 | 45.07 | 45.48 | 42.81 | 44.28 | 1,954,329 | -0.66(-1.47%) |
Dec 03, 2019 | 45.67 | 46.52 | 44.89 | 44.94 | 1,396,450 | -0.84(-1.83%) |
Dec 02, 2019 | 45.55 | 46.24 | 44.30 | 45.78 | 1,583,617 | +0.49(+1.08%) |
Nov 29, 2019 | 47.03 | 47.41 | 44.67 | 45.29 | 869,100 | -1.71(-3.64%) |
Nov 27, 2019 | 47.76 | 47.77 | 46.95 | 47.00 | 904,200 | -0.40(-0.84%) |
Nov 26, 2019 | 47.85 | 48.18 | 46.84 | 47.40 | 1,607,063 | -0.36(-0.75%) |
Nov 25, 2019 | 47.82 | 48.26 | 47.25 | 47.76 | 1,139,177 | +0.68(+1.44%) |
Nov 22, 2019 | 47.78 | 48.21 | 46.84 | 47.08 | 646,100 | -0.45(-0.95%) |
Nov 21, 2019 | 45.46 | 47.93 | 45.28 | 47.53 | 1,264,769 | +1.34(+2.90%) |
Nov 20, 2019 | 46.41 | 47.14 | 45.50 | 46.19 | 1,776,236 | -0.62(-1.32%) |
Nov 19, 2019 | 45.25 | 47.45 | 45.10 | 46.81 | 1,251,674 | +1.74(+3.86%) |
Nov 18, 2019 | 46.06 | 46.25 | 44.16 | 45.07 | 1,255,310 | -1.03(-2.23%) |
Nov 15, 2019 | 45.87 | 47.05 | 45.77 | 46.10 | 1,343,900 | +0.63(+1.39%) |
Nov 14, 2019 | 46.44 | 46.72 | 44.33 | 45.47 | 1,459,845 | -0.94(-2.03%) |
Nov 13, 2019 | 46.04 | 47.30 | 45.90 | 46.41 | 765,114 | +0.08(+0.17%) |
Nov 12, 2019 | 45.53 | 47.79 | 45.50 | 46.33 | 2,045,500 | +1.09(+2.41%) |
Nov 11, 2019 | 42.75 | 45.87 | 42.39 | 45.24 | 2,605,564 | +2.63(+6.17%) |
Nov 08, 2019 | 41.05 | 43.01 | 40.68 | 42.61 | 1,014,100 | +1.41(+3.42%) |
Nov 07, 2019 | 40.90 | 41.93 | 40.83 | 41.20 | 604,001 | +0.21(+0.51%) |
Nov 06, 2019 | 41.74 | 41.85 | 40.54 | 40.99 | 969,207 | -0.63(-1.51%) |
Nov 05, 2019 | 42.70 | 42.70 | 41.43 | 41.62 | 886,817 | -0.83(-1.96%) |
Nov 04, 2019 | 43.16 | 43.47 | 42.27 | 42.45 | 1,043,232 | -0.54(-1.27%) |
Nov 01, 2019 | 42.87 | 43.38 | 42.07 | 42.99 | 1,461,800 | +0.59(+1.38%) |
Oct 31, 2019 | 42.79 | 43.94 | 39.75 | 42.41 | 2,062,180 | -0.64(-1.49%) |
Oct 30, 2019 | 42.31 | 43.12 | 41.54 | 43.05 | 1,461,336 | +0.79(+1.87%) |
Oct 29, 2019 | 42.20 | 42.87 | 41.64 | 42.26 | 958,341 | +0.11(+0.26%) |
Oct 28, 2019 | 41.17 | 42.55 | 41.00 | 42.15 | 966,897 | +0.57(+1.37%) |
Oct 25, 2019 | 41.07 | 42.05 | 40.61 | 41.58 | 951,700 | +0.45(+1.09%) |
Oct 24, 2019 | 41.71 | 41.71 | 40.53 | 41.13 | 1,063,012 | -0.68(-1.63%) |
Oct 23, 2019 | 42.54 | 42.80 | 41.60 | 41.81 | 784,841 | -0.70(-1.65%) |
Oct 22, 2019 | 43.18 | 44.10 | 42.27 | 42.51 | 1,250,332 | -0.73(-1.69%) |
Oct 21, 2019 | 40.67 | 43.45 | 40.02 | 43.24 | 2,801,639 | +3.29(+8.24%) |
Oct 18, 2019 | 39.74 | 40.34 | 39.38 | 39.95 | 3,054,500 | -0.03(-0.08%) |
Oct 17, 2019 | 40.23 | 40.49 | 39.79 | 39.98 | 1,287,055 | +0.08(+0.20%) |
Oct 16, 2019 | 39.65 | 40.49 | 39.50 | 39.90 | 1,255,841 | -0.26(-0.65%) |
Oct 15, 2019 | 39.57 | 40.79 | 39.56 | 40.16 | 1,252,446 | +0.68(+1.72%) |
Oct 14, 2019 | 40.21 | 40.48 | 39.34 | 39.48 | 915,279 | -1.04(-2.57%) |
Oct 11, 2019 | 40.66 | 40.83 | 40.12 | 40.52 | 1,397,300 | +0.04(+0.10%) |
Oct 10, 2019 | 39.93 | 40.80 | 39.72 | 40.48 | 1,754,828 | +0.60(+1.50%) |
Oct 09, 2019 | 39.11 | 40.37 | 39.11 | 39.88 | 1,589,724 | +0.81(+2.07%) |
Oct 08, 2019 | 38.21 | 39.58 | 37.37 | 39.07 | 1,699,947 | +0.37(+0.96%) |
Oct 07, 2019 | 37.79 | 38.86 | 37.67 | 38.70 | 1,128,791 | +0.54(+1.42%) |
Oct 04, 2019 | 38.44 | 39.17 | 37.02 | 38.16 | 1,475,100 | -0.14(-0.37%) |
Oct 03, 2019 | 37.21 | 38.53 | 37.04 | 38.30 | 1,827,657 | +0.90(+2.41%) |
Oct 02, 2019 | 35.99 | 37.69 | 35.35 | 37.40 | 2,479,249 | +1.19(+3.29%) |