Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.85 | 43.26 | 42.82 | 42.88 | 50,038 | -0.02(-0.04%) |
Dec 30, 2019 | 43.23 | 43.36 | 42.58 | 42.90 | 57,157 | -0.17(-0.39%) |
Dec 27, 2019 | 43.81 | 43.99 | 43.04 | 43.07 | 61,234 | -0.86(-1.95%) |
Dec 26, 2019 | 43.96 | 44.05 | 43.36 | 43.92 | 57,764 | -0.06(-0.14%) |
Dec 24, 2019 | 43.98 | 44.02 | 43.52 | 43.99 | 58,949 | +0.01(+0.02%) |
Dec 23, 2019 | 43.63 | 43.99 | 43.38 | 43.98 | 123,017 | +0.26(+0.60%) |
Dec 20, 2019 | 43.23 | 43.76 | 42.81 | 43.71 | 240,596 | +0.32(+0.75%) |
Dec 19, 2019 | 44.03 | 44.03 | 43.06 | 43.39 | 70,276 | -0.67(-1.53%) |
Dec 18, 2019 | 44.34 | 44.39 | 43.81 | 44.06 | 68,388 | -0.17(-0.38%) |
Dec 17, 2019 | 43.00 | 44.47 | 42.84 | 44.23 | 187,060 | +1.32(+3.08%) |
Dec 16, 2019 | 43.26 | 43.48 | 42.56 | 42.91 | 150,521 | -0.06(-0.14%) |
Dec 13, 2019 | 43.76 | 43.79 | 42.77 | 42.97 | 122,354 | -0.84(-1.92%) |
Dec 12, 2019 | 43.32 | 44.35 | 43.14 | 43.81 | 121,802 | +0.67(+1.56%) |
Dec 11, 2019 | 43.99 | 43.99 | 43.05 | 43.14 | 180,826 | -0.84(-1.91%) |
Dec 10, 2019 | 44.03 | 44.40 | 43.44 | 43.98 | 131,929 | -0.17(-0.39%) |
Dec 09, 2019 | 43.17 | 44.45 | 42.89 | 44.15 | 186,741 | +1.22(+2.84%) |
Dec 06, 2019 | 40.52 | 43.00 | 40.52 | 42.93 | 283,208 | +3.16(+7.95%) |
Dec 05, 2019 | 37.64 | 41.33 | 37.61 | 39.77 | 309,004 | +5.14(+14.84%) |
Dec 04, 2019 | 34.79 | 35.67 | 34.36 | 34.63 | 85,290 | -0.21(-0.60%) |
Dec 03, 2019 | 34.23 | 34.85 | 33.61 | 34.84 | 73,587 | -1.11(-3.09%) |
Dec 02, 2019 | 36.56 | 36.67 | 35.77 | 35.95 | 55,067 | -0.46(-1.25%) |
Nov 29, 2019 | 36.88 | 36.88 | 36.40 | 36.40 | 29,703 | -0.57(-1.54%) |
Nov 27, 2019 | 37.22 | 37.53 | 36.75 | 36.97 | 62,719 | -0.18(-0.49%) |
Nov 26, 2019 | 36.32 | 37.16 | 36.24 | 37.16 | 113,091 | +0.91(+2.51%) |
Nov 25, 2019 | 34.74 | 36.30 | 34.69 | 36.25 | 131,572 | +1.51(+4.36%) |
Nov 22, 2019 | 34.61 | 34.92 | 34.26 | 34.73 | 79,970 | +0.26(+0.76%) |
Nov 21, 2019 | 34.68 | 34.71 | 34.21 | 34.47 | 45,236 | -0.16(-0.46%) |
Nov 20, 2019 | 34.26 | 35.33 | 34.25 | 34.63 | 72,751 | +0.19(+0.56%) |
Nov 19, 2019 | 34.34 | 34.45 | 34.10 | 34.44 | 57,832 | +0.30(+0.87%) |
Nov 18, 2019 | 34.56 | 34.59 | 34.03 | 34.14 | 33,327 | -0.48(-1.38%) |
Nov 15, 2019 | 34.53 | 34.77 | 34.43 | 34.62 | 61,412 | +0.29(+0.85%) |
Nov 14, 2019 | 34.30 | 34.65 | 34.18 | 34.32 | 78,375 | -0.20(-0.59%) |
Nov 13, 2019 | 34.63 | 34.82 | 34.36 | 34.53 | 50,895 | -0.35(-1.00%) |
Nov 12, 2019 | 34.76 | 35.06 | 34.57 | 34.88 | 49,632 | +0.13(+0.38%) |
Nov 11, 2019 | 34.67 | 34.92 | 34.42 | 34.75 | 49,690 | -0.24(-0.70%) |
Nov 08, 2019 | 34.50 | 34.99 | 34.26 | 34.99 | 65,322 | +0.42(+1.21%) |
Nov 07, 2019 | 34.88 | 35.03 | 34.36 | 34.57 | 59,549 | -0.09(-0.25%) |
Nov 06, 2019 | 34.90 | 35.05 | 34.32 | 34.66 | 63,818 | -0.38(-1.09%) |
Nov 05, 2019 | 34.76 | 35.21 | 34.50 | 35.04 | 58,891 | +0.33(+0.95%) |
Nov 04, 2019 | 34.71 | 35.01 | 34.28 | 34.71 | 84,658 | +0.44(+1.29%) |
Nov 01, 2019 | 34.25 | 34.53 | 33.96 | 34.27 | 54,167 | +0.22(+0.64%) |
Oct 31, 2019 | 34.21 | 34.23 | 33.70 | 34.05 | 31,105 | -0.23(-0.68%) |
Oct 30, 2019 | 34.14 | 34.50 | 33.67 | 34.29 | 40,289 | +0.15(+0.43%) |
Oct 29, 2019 | 33.72 | 34.29 | 33.71 | 34.14 | 45,558 | +0.41(+1.21%) |
Oct 28, 2019 | 33.67 | 34.19 | 33.67 | 33.73 | 31,503 | +0.19(+0.57%) |
Oct 25, 2019 | 33.47 | 33.74 | 33.42 | 33.54 | 21,390 | -0.03(-0.10%) |
Oct 24, 2019 | 33.77 | 34.11 | 33.42 | 33.57 | 36,350 | -0.11(-0.34%) |
Oct 23, 2019 | 33.42 | 33.86 | 33.06 | 33.69 | 31,914 | +0.30(+0.91%) |
Oct 22, 2019 | 33.43 | 33.79 | 33.12 | 33.38 | 31,336 | -0.12(-0.36%) |
Oct 21, 2019 | 33.47 | 33.76 | 33.40 | 33.50 | 46,328 | +0.26(+0.78%) |
Oct 18, 2019 | 33.27 | 33.60 | 33.09 | 33.24 | 23,460 | -0.17(-0.52%) |
Oct 17, 2019 | 33.29 | 33.72 | 33.12 | 33.42 | 37,084 | +0.37(+1.10%) |
Oct 16, 2019 | 33.16 | 33.95 | 33.05 | 33.05 | 30,900 | -0.30(-0.89%) |
Oct 15, 2019 | 33.02 | 33.55 | 33.02 | 33.35 | 34,455 | +0.43(+1.29%) |
Oct 14, 2019 | 32.59 | 33.11 | 32.42 | 32.92 | 40,850 | +0.10(+0.29%) |
Oct 11, 2019 | 33.12 | 33.69 | 32.75 | 32.82 | 84,873 | +0.09(+0.27%) |
Oct 10, 2019 | 32.98 | 33.35 | 32.62 | 32.74 | 41,568 | -0.12(-0.37%) |
Oct 09, 2019 | 32.61 | 33.10 | 32.42 | 32.86 | 72,822 | +0.50(+1.53%) |
Oct 08, 2019 | 32.62 | 33.05 | 31.96 | 32.36 | 55,771 | -0.53(-1.61%) |
Oct 07, 2019 | 32.90 | 33.30 | 32.58 | 32.89 | 51,006 | -0.08(-0.24%) |
Oct 04, 2019 | 32.51 | 33.04 | 32.51 | 32.97 | 39,216 | +0.53(+1.63%) |
Oct 03, 2019 | 32.54 | 32.69 | 32.12 | 32.44 | 49,968 | -0.15(-0.45%) |
Oct 02, 2019 | 32.73 | 32.87 | 32.00 | 32.59 | 50,121 | -0.31(-0.95%) |