Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.76 | 43.55 | 41.41 | 43.21 | 84,000 | +1.41(+3.37%) |
Dec 30, 2019 | 42.22 | 42.22 | 41.13 | 41.80 | 47,921 | -0.35(-0.83%) |
Dec 27, 2019 | 43.09 | 43.41 | 41.92 | 42.15 | 41,100 | -0.88(-2.05%) |
Dec 26, 2019 | 42.27 | 43.03 | 41.46 | 43.03 | 88,784 | +0.79(+1.87%) |
Dec 24, 2019 | 42.01 | 42.41 | 41.84 | 42.24 | 25,000 | +0.14(+0.33%) |
Dec 23, 2019 | 42.38 | 42.88 | 41.46 | 42.10 | 80,667 | -0.30(-0.71%) |
Dec 20, 2019 | 40.34 | 42.90 | 39.88 | 42.40 | 247,900 | +1.92(+4.74%) |
Dec 19, 2019 | 39.79 | 40.95 | 39.37 | 40.48 | 70,141 | +0.82(+2.07%) |
Dec 18, 2019 | 40.43 | 40.74 | 39.51 | 39.66 | 88,849 | -0.65(-1.61%) |
Dec 17, 2019 | 40.27 | 40.51 | 39.75 | 40.31 | 86,756 | +0.00(+0.00%) |
Dec 16, 2019 | 40.42 | 40.65 | 39.92 | 40.31 | 81,687 | +0.12(+0.30%) |
Dec 13, 2019 | 40.49 | 40.89 | 39.99 | 40.19 | 88,300 | -0.36(-0.89%) |
Dec 12, 2019 | 41.08 | 41.50 | 40.35 | 40.55 | 76,976 | -0.55(-1.34%) |
Dec 11, 2019 | 41.18 | 41.55 | 40.67 | 41.10 | 82,646 | +0.05(+0.12%) |
Dec 10, 2019 | 41.94 | 42.47 | 40.90 | 41.05 | 112,373 | -1.15(-2.73%) |
Dec 09, 2019 | 42.67 | 43.06 | 41.61 | 42.20 | 102,844 | -0.64(-1.49%) |
Dec 06, 2019 | 42.40 | 42.97 | 42.00 | 42.84 | 58,100 | +0.74(+1.76%) |
Dec 05, 2019 | 42.07 | 42.53 | 41.69 | 42.10 | 57,240 | +0.05(+0.12%) |
Dec 04, 2019 | 43.03 | 43.03 | 41.62 | 42.05 | 85,948 | -0.72(-1.68%) |
Dec 03, 2019 | 41.29 | 42.77 | 41.17 | 42.77 | 71,168 | +0.90(+2.15%) |
Dec 02, 2019 | 42.58 | 42.58 | 40.87 | 41.87 | 83,944 | -0.60(-1.41%) |
Nov 29, 2019 | 41.89 | 42.52 | 41.67 | 42.47 | 36,900 | +0.50(+1.19%) |
Nov 27, 2019 | 41.25 | 42.12 | 41.08 | 41.97 | 60,300 | +1.03(+2.52%) |
Nov 26, 2019 | 41.06 | 41.97 | 40.66 | 40.94 | 54,747 | -0.17(-0.41%) |
Nov 25, 2019 | 41.20 | 41.64 | 40.60 | 41.11 | 78,882 | +0.15(+0.37%) |
Nov 22, 2019 | 40.34 | 41.31 | 39.79 | 40.96 | 97,500 | +0.70(+1.74%) |
Nov 21, 2019 | 39.93 | 40.30 | 39.38 | 40.26 | 66,143 | +0.15(+0.37%) |
Nov 20, 2019 | 39.89 | 40.35 | 39.08 | 40.11 | 109,972 | +0.02(+0.05%) |
Nov 19, 2019 | 40.82 | 40.82 | 39.28 | 40.09 | 97,587 | -0.71(-1.74%) |
Nov 18, 2019 | 40.68 | 41.16 | 39.21 | 40.80 | 128,882 | +0.01(+0.02%) |
Nov 15, 2019 | 41.41 | 41.80 | 40.06 | 40.79 | 96,100 | -0.23(-0.56%) |
Nov 14, 2019 | 41.23 | 41.68 | 40.32 | 41.02 | 93,929 | -0.55(-1.32%) |
Nov 13, 2019 | 43.00 | 43.06 | 39.83 | 41.57 | 133,463 | -1.46(-3.39%) |
Nov 12, 2019 | 43.55 | 44.10 | 42.63 | 43.03 | 91,425 | -0.88(-2.00%) |
Nov 11, 2019 | 44.36 | 44.59 | 43.01 | 43.91 | 115,780 | -0.75(-1.68%) |
Nov 08, 2019 | 45.67 | 46.53 | 43.45 | 44.66 | 83,300 | -0.79(-1.74%) |
Nov 07, 2019 | 43.40 | 45.69 | 42.80 | 45.45 | 281,379 | +2.20(+5.09%) |
Nov 06, 2019 | 42.70 | 43.40 | 42.02 | 43.25 | 125,505 | +0.52(+1.22%) |
Nov 05, 2019 | 41.61 | 42.78 | 41.28 | 42.73 | 95,202 | +1.10(+2.64%) |
Nov 04, 2019 | 41.53 | 42.00 | 41.01 | 41.63 | 83,411 | +0.38(+0.92%) |
Nov 01, 2019 | 40.80 | 41.80 | 40.68 | 41.25 | 106,600 | +0.69(+1.70%) |
Oct 31, 2019 | 39.86 | 40.80 | 39.21 | 40.56 | 65,602 | +0.75(+1.88%) |
Oct 30, 2019 | 39.31 | 40.50 | 38.94 | 39.81 | 55,036 | +0.45(+1.14%) |
Oct 29, 2019 | 39.01 | 39.48 | 38.29 | 39.36 | 44,354 | +0.32(+0.82%) |
Oct 28, 2019 | 39.59 | 40.95 | 38.76 | 39.04 | 85,758 | -0.46(-1.16%) |
Oct 25, 2019 | 38.49 | 39.72 | 38.30 | 39.50 | 63,100 | +1.02(+2.65%) |
Oct 24, 2019 | 39.06 | 40.15 | 38.01 | 38.48 | 49,886 | -0.58(-1.48%) |
Oct 23, 2019 | 39.09 | 39.72 | 38.69 | 39.06 | 38,931 | -0.26(-0.66%) |
Oct 22, 2019 | 39.83 | 40.17 | 38.90 | 39.32 | 47,571 | -0.56(-1.40%) |
Oct 21, 2019 | 39.77 | 40.49 | 38.91 | 39.88 | 59,797 | +0.33(+0.83%) |
Oct 18, 2019 | 39.00 | 39.63 | 38.02 | 39.55 | 90,600 | +0.54(+1.38%) |
Oct 17, 2019 | 38.71 | 39.52 | 38.32 | 39.01 | 74,147 | +0.45(+1.17%) |
Oct 16, 2019 | 38.68 | 39.17 | 37.87 | 38.56 | 59,775 | -0.44(-1.13%) |
Oct 15, 2019 | 37.50 | 39.32 | 37.03 | 39.00 | 108,341 | +1.29(+3.42%) |
Oct 14, 2019 | 40.75 | 40.75 | 37.07 | 37.71 | 162,322 | -3.29(-8.02%) |
Oct 11, 2019 | 39.01 | 41.30 | 38.53 | 41.00 | 216,200 | +2.43(+6.30%) |
Oct 10, 2019 | 37.39 | 38.85 | 37.39 | 38.57 | 85,249 | +1.08(+2.88%) |
Oct 09, 2019 | 37.10 | 37.65 | 36.54 | 37.49 | 63,822 | +0.56(+1.52%) |
Oct 08, 2019 | 37.98 | 37.98 | 36.64 | 36.93 | 61,468 | -0.89(-2.35%) |
Oct 07, 2019 | 40.00 | 40.02 | 36.95 | 37.82 | 114,933 | -2.27(-5.66%) |
Oct 04, 2019 | 38.21 | 40.18 | 38.21 | 40.09 | 116,900 | +1.80(+4.70%) |
Oct 03, 2019 | 38.60 | 38.97 | 37.70 | 38.29 | 98,357 | -0.38(-0.98%) |
Oct 02, 2019 | 38.01 | 39.59 | 37.36 | 38.67 | 133,060 | +0.47(+1.23%) |