Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.87 | 42.36 | 41.79 | 42.15 | 77,200 | +0.04(+0.08%) |
Dec 30, 2019 | 42.36 | 42.47 | 41.80 | 42.11 | 47,808 | -0.05(-0.13%) |
Dec 27, 2019 | 42.76 | 42.76 | 42.00 | 42.16 | 55,000 | -0.56(-1.32%) |
Dec 26, 2019 | 42.58 | 43.10 | 42.58 | 42.73 | 31,042 | -0.38(-0.88%) |
Dec 24, 2019 | 43.34 | 43.34 | 42.83 | 43.11 | 23,400 | -0.15(-0.34%) |
Dec 23, 2019 | 43.73 | 43.90 | 42.53 | 43.26 | 91,196 | -0.32(-0.75%) |
Dec 20, 2019 | 43.18 | 43.62 | 42.91 | 43.58 | 261,800 | +0.48(+1.13%) |
Dec 19, 2019 | 42.62 | 43.58 | 42.30 | 43.09 | 111,254 | +0.32(+0.75%) |
Dec 18, 2019 | 42.30 | 42.81 | 42.06 | 42.77 | 157,702 | +0.55(+1.29%) |
Dec 17, 2019 | 41.59 | 42.41 | 41.28 | 42.23 | 110,800 | +0.73(+1.76%) |
Dec 16, 2019 | 41.80 | 42.23 | 41.37 | 41.50 | 110,748 | +0.03(+0.08%) |
Dec 13, 2019 | 42.10 | 42.10 | 41.29 | 41.47 | 219,400 | -0.64(-1.52%) |
Dec 12, 2019 | 41.76 | 42.66 | 41.66 | 42.10 | 94,950 | +0.30(+0.73%) |
Dec 11, 2019 | 42.19 | 42.19 | 41.51 | 41.80 | 67,560 | -0.44(-1.03%) |
Dec 10, 2019 | 41.65 | 42.26 | 41.60 | 42.23 | 120,106 | +0.55(+1.32%) |
Dec 09, 2019 | 42.37 | 42.48 | 41.66 | 41.69 | 94,596 | -0.66(-1.56%) |
Dec 06, 2019 | 42.46 | 42.81 | 42.26 | 42.34 | 180,800 | +0.31(+0.74%) |
Dec 05, 2019 | 41.80 | 42.08 | 41.30 | 42.03 | 162,494 | +0.38(+0.91%) |
Dec 04, 2019 | 41.59 | 42.16 | 41.41 | 41.66 | 121,660 | +0.27(+0.64%) |
Dec 03, 2019 | 40.94 | 41.47 | 40.53 | 41.39 | 86,368 | -0.02(-0.06%) |
Dec 02, 2019 | 41.85 | 41.92 | 41.16 | 41.41 | 153,466 | -0.37(-0.89%) |
Nov 29, 2019 | 42.13 | 42.37 | 41.60 | 41.78 | 53,200 | -0.47(-1.11%) |
Nov 27, 2019 | 41.82 | 42.30 | 41.22 | 42.26 | 73,400 | +0.56(+1.34%) |
Nov 26, 2019 | 42.18 | 42.38 | 41.61 | 41.70 | 164,880 | -0.44(-1.04%) |
Nov 25, 2019 | 41.62 | 42.47 | 41.19 | 42.13 | 140,606 | +0.78(+1.90%) |
Nov 22, 2019 | 41.73 | 41.81 | 40.87 | 41.35 | 88,800 | -0.31(-0.74%) |
Nov 21, 2019 | 42.04 | 42.12 | 41.48 | 41.66 | 78,902 | -0.17(-0.41%) |
Nov 20, 2019 | 41.97 | 42.81 | 41.67 | 41.83 | 119,338 | -0.38(-0.90%) |
Nov 19, 2019 | 41.98 | 42.57 | 41.45 | 42.21 | 117,040 | +0.45(+1.09%) |
Nov 18, 2019 | 42.02 | 42.62 | 41.64 | 41.76 | 131,612 | -0.23(-0.56%) |
Nov 15, 2019 | 43.58 | 43.65 | 41.94 | 41.99 | 172,400 | -1.36(-3.14%) |
Nov 14, 2019 | 42.30 | 43.62 | 42.30 | 43.35 | 131,044 | -0.35(-0.80%) |
Nov 13, 2019 | 44.25 | 44.75 | 43.67 | 43.70 | 173,060 | -0.90(-2.02%) |
Nov 12, 2019 | 44.46 | 45.04 | 44.17 | 44.60 | 186,586 | +0.12(+0.27%) |
Nov 11, 2019 | 45.30 | 45.67 | 44.15 | 44.48 | 229,894 | -1.59(-3.44%) |
Nov 08, 2019 | 47.50 | 48.22 | 45.12 | 46.06 | 260,800 | -2.33(-4.80%) |
Nov 07, 2019 | 48.08 | 49.81 | 42.12 | 48.39 | 604,850 | +9.18(+23.41%) |
Nov 06, 2019 | 40.05 | 40.30 | 39.21 | 39.21 | 112,496 | -0.89(-2.22%) |
Nov 05, 2019 | 40.09 | 40.48 | 39.70 | 40.10 | 117,278 | +0.30(+0.74%) |
Nov 04, 2019 | 39.99 | 40.49 | 39.59 | 39.80 | 136,220 | +0.15(+0.37%) |
Nov 01, 2019 | 39.27 | 39.77 | 39.09 | 39.66 | 115,400 | +0.59(+1.52%) |
Oct 31, 2019 | 38.98 | 39.06 | 38.40 | 39.06 | 94,906 | -0.07(-0.17%) |
Oct 30, 2019 | 39.01 | 39.31 | 38.75 | 39.13 | 89,590 | +0.08(+0.19%) |
Oct 29, 2019 | 38.31 | 39.50 | 38.16 | 39.05 | 87,258 | +0.70(+1.81%) |
Oct 28, 2019 | 37.70 | 38.88 | 37.70 | 38.36 | 138,860 | +0.64(+1.70%) |
Oct 25, 2019 | 37.63 | 38.12 | 37.44 | 37.72 | 63,400 | +0.05(+0.12%) |
Oct 24, 2019 | 37.87 | 37.96 | 37.36 | 37.67 | 81,832 | -0.04(-0.11%) |
Oct 23, 2019 | 37.84 | 38.22 | 37.43 | 37.72 | 85,210 | -0.13(-0.34%) |
Oct 22, 2019 | 38.04 | 38.41 | 37.77 | 37.84 | 140,884 | -0.22(-0.56%) |
Oct 21, 2019 | 38.10 | 38.68 | 37.96 | 38.06 | 143,222 | +0.38(+1.00%) |
Oct 18, 2019 | 38.24 | 38.37 | 36.85 | 37.69 | 247,800 | -0.78(-2.04%) |
Oct 17, 2019 | 38.40 | 39.00 | 38.15 | 38.47 | 165,680 | +0.20(+0.52%) |
Oct 16, 2019 | 37.62 | 38.29 | 37.62 | 38.27 | 188,158 | +0.50(+1.31%) |
Oct 15, 2019 | 37.89 | 38.27 | 37.58 | 37.77 | 124,076 | -0.05(-0.15%) |
Oct 14, 2019 | 38.16 | 38.16 | 37.56 | 37.83 | 79,800 | -0.54(-1.41%) |
Oct 11, 2019 | 37.80 | 39.37 | 37.80 | 38.37 | 189,600 | +1.05(+2.81%) |
Oct 10, 2019 | 37.11 | 37.76 | 36.98 | 37.32 | 135,856 | +0.21(+0.57%) |
Oct 09, 2019 | 37.13 | 37.49 | 36.77 | 37.11 | 85,590 | +0.08(+0.22%) |
Oct 08, 2019 | 37.34 | 37.46 | 36.90 | 37.03 | 80,810 | -0.53(-1.42%) |
Oct 07, 2019 | 37.66 | 38.31 | 37.20 | 37.56 | 111,482 | -0.27(-0.70%) |
Oct 04, 2019 | 37.78 | 38.35 | 37.38 | 37.83 | 88,200 | +0.09(+0.24%) |
Oct 03, 2019 | 37.74 | 38.25 | 37.33 | 37.74 | 128,072 | +0.11(+0.29%) |
Oct 02, 2019 | 37.22 | 38.06 | 36.88 | 37.63 | 168,162 | +0.16(+0.41%) |