Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.88 | 47.20 | 46.88 | 46.98 | 1,530,221 | +0.10(+0.22%) |
Dec 30, 2019 | 47.39 | 47.42 | 46.78 | 46.88 | 1,867,548 | -0.51(-1.07%) |
Dec 27, 2019 | 47.28 | 47.52 | 47.26 | 47.39 | 1,009,837 | +0.15(+0.33%) |
Dec 26, 2019 | 47.23 | 47.34 | 46.95 | 47.23 | 745,955 | +0.23(+0.48%) |
Dec 24, 2019 | 46.97 | 47.06 | 46.59 | 47.01 | 836,085 | +0.26(+0.55%) |
Dec 23, 2019 | 46.41 | 46.90 | 46.29 | 46.75 | 1,231,342 | +0.32(+0.69%) |
Dec 20, 2019 | 46.20 | 46.68 | 45.99 | 46.43 | 1,558,654 | +0.32(+0.69%) |
Dec 19, 2019 | 46.55 | 46.59 | 46.09 | 46.11 | 3,556,461 | -0.45(-0.96%) |
Dec 18, 2019 | 46.83 | 46.83 | 46.29 | 46.56 | 2,373,095 | -0.23(-0.49%) |
Dec 17, 2019 | 46.31 | 46.85 | 46.05 | 46.79 | 3,195,962 | +0.41(+0.89%) |
Dec 16, 2019 | 46.46 | 46.53 | 46.14 | 46.37 | 2,358,747 | +0.35(+0.76%) |
Dec 13, 2019 | 45.72 | 46.17 | 45.52 | 46.02 | 1,929,217 | +0.23(+0.50%) |
Dec 12, 2019 | 45.26 | 45.85 | 45.04 | 45.79 | 2,039,687 | +0.36(+0.78%) |
Dec 11, 2019 | 45.12 | 45.49 | 45.06 | 45.44 | 2,510,209 | +0.54(+1.20%) |
Dec 10, 2019 | 44.85 | 45.34 | 44.68 | 44.90 | 2,074,511 | -0.06(-0.13%) |
Dec 09, 2019 | 44.91 | 44.99 | 44.38 | 44.96 | 2,334,500 | -0.01(-0.02%) |
Dec 06, 2019 | 44.10 | 45.02 | 44.09 | 44.97 | 2,336,344 | +1.05(+2.40%) |
Dec 05, 2019 | 43.98 | 44.00 | 43.43 | 43.92 | 1,907,954 | +0.06(+0.13%) |
Dec 04, 2019 | 42.88 | 44.20 | 42.59 | 43.86 | 3,539,816 | +1.22(+2.86%) |
Dec 03, 2019 | 42.80 | 42.83 | 42.49 | 42.64 | 1,528,202 | -0.57(-1.32%) |
Dec 02, 2019 | 43.40 | 43.67 | 43.11 | 43.21 | 1,574,421 | -0.44(-1.01%) |
Nov 29, 2019 | 43.70 | 43.93 | 43.62 | 43.65 | 584,495 | -0.10(-0.24%) |
Nov 27, 2019 | 43.86 | 44.19 | 43.64 | 43.76 | 1,341,447 | -0.05(-0.12%) |
Nov 26, 2019 | 43.88 | 43.94 | 43.47 | 43.81 | 1,428,968 | -0.05(-0.12%) |
Nov 25, 2019 | 43.30 | 43.87 | 43.18 | 43.86 | 1,415,718 | +0.65(+1.49%) |
Nov 22, 2019 | 43.42 | 43.42 | 42.85 | 43.22 | 1,644,882 | -0.09(-0.20%) |
Nov 21, 2019 | 43.39 | 43.39 | 42.89 | 43.31 | 2,637,635 | -0.05(-0.11%) |
Nov 20, 2019 | 43.50 | 43.60 | 43.12 | 43.36 | 1,816,585 | -0.27(-0.62%) |
Nov 19, 2019 | 44.81 | 44.81 | 43.58 | 43.62 | 2,671,766 | -1.05(-2.36%) |
Nov 18, 2019 | 44.12 | 44.73 | 44.00 | 44.68 | 2,427,113 | +0.36(+0.81%) |
Nov 15, 2019 | 43.90 | 44.33 | 43.61 | 44.32 | 1,632,876 | +0.52(+1.18%) |
Nov 14, 2019 | 43.63 | 43.85 | 43.44 | 43.80 | 1,529,844 | +0.14(+0.33%) |
Nov 13, 2019 | 42.97 | 43.82 | 42.91 | 43.66 | 1,884,313 | +0.58(+1.34%) |
Nov 12, 2019 | 42.90 | 43.31 | 42.86 | 43.08 | 2,155,085 | +0.16(+0.36%) |
Nov 11, 2019 | 43.03 | 43.05 | 42.69 | 42.92 | 2,404,214 | -0.18(-0.42%) |
Nov 08, 2019 | 43.17 | 43.41 | 43.04 | 43.10 | 2,243,567 | -0.26(-0.59%) |
Nov 07, 2019 | 43.16 | 43.55 | 43.16 | 43.36 | 1,122,406 | +0.26(+0.60%) |
Nov 06, 2019 | 43.05 | 43.26 | 42.88 | 43.10 | 1,516,053 | -0.04(-0.10%) |
Nov 05, 2019 | 43.15 | 43.66 | 43.03 | 43.14 | 2,081,480 | -0.00(-0.01%) |
Nov 04, 2019 | 43.10 | 43.17 | 42.66 | 43.15 | 2,089,344 | +0.36(+0.85%) |
Nov 01, 2019 | 41.95 | 42.80 | 41.79 | 42.78 | 2,772,397 | +1.13(+2.71%) |
Oct 31, 2019 | 41.76 | 42.09 | 41.28 | 41.65 | 2,306,563 | -0.31(-0.73%) |
Oct 30, 2019 | 41.53 | 42.06 | 41.05 | 41.96 | 1,897,438 | +0.49(+1.18%) |
Oct 29, 2019 | 41.42 | 41.53 | 41.28 | 41.47 | 1,301,427 | -0.05(-0.12%) |
Oct 28, 2019 | 41.67 | 41.78 | 41.30 | 41.52 | 2,310,165 | +0.00(+0.00%) |
Oct 25, 2019 | 41.48 | 41.94 | 41.13 | 41.52 | 2,479,330 | -0.13(-0.32%) |
Oct 24, 2019 | 41.07 | 42.48 | 40.99 | 41.65 | 5,235,246 | +1.43(+3.55%) |
Oct 23, 2019 | 40.20 | 40.34 | 39.69 | 40.22 | 2,111,213 | -0.04(-0.11%) |
Oct 22, 2019 | 40.05 | 40.45 | 40.05 | 40.26 | 1,858,428 | +0.17(+0.42%) |
Oct 21, 2019 | 39.82 | 40.27 | 39.82 | 40.09 | 1,707,949 | +0.45(+1.13%) |
Oct 18, 2019 | 40.02 | 40.31 | 39.63 | 39.65 | 2,110,405 | -0.23(-0.58%) |
Oct 17, 2019 | 39.88 | 40.18 | 39.80 | 39.88 | 2,984,540 | +0.00(+0.01%) |
Oct 16, 2019 | 39.93 | 39.95 | 39.48 | 39.87 | 1,809,229 | -0.14(-0.35%) |
Oct 15, 2019 | 39.45 | 40.12 | 39.25 | 40.01 | 2,326,253 | +0.56(+1.41%) |
Oct 14, 2019 | 39.38 | 39.84 | 38.92 | 39.46 | 1,260,682 | -0.12(-0.31%) |
Oct 11, 2019 | 39.71 | 40.10 | 39.52 | 39.58 | 2,477,147 | +0.36(+0.91%) |
Oct 10, 2019 | 38.61 | 39.27 | 38.50 | 39.22 | 2,070,986 | +0.59(+1.52%) |
Oct 09, 2019 | 38.38 | 38.77 | 38.32 | 38.64 | 1,859,252 | +0.53(+1.39%) |
Oct 08, 2019 | 38.18 | 38.58 | 37.71 | 38.11 | 3,051,819 | -0.51(-1.32%) |
Oct 07, 2019 | 38.65 | 38.89 | 38.44 | 38.62 | 2,688,706 | -0.13(-0.34%) |
Oct 04, 2019 | 39.23 | 39.31 | 38.66 | 38.75 | 2,537,179 | -0.37(-0.95%) |
Oct 03, 2019 | 38.82 | 39.36 | 38.63 | 39.12 | 2,900,898 | +0.18(+0.47%) |
Oct 02, 2019 | 39.48 | 39.48 | 38.66 | 38.94 | 2,199,274 | -0.87(-2.18%) |