Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.96 | 43.18 | 42.30 | 42.80 | 98,990 | -0.21(-0.50%) |
Dec 30, 2019 | 42.51 | 43.64 | 42.51 | 43.02 | 71,944 | +0.72(+1.71%) |
Dec 27, 2019 | 42.38 | 42.65 | 41.23 | 42.29 | 35,046 | -0.03(-0.07%) |
Dec 26, 2019 | 42.26 | 42.52 | 41.99 | 42.32 | 28,820 | +0.25(+0.60%) |
Dec 24, 2019 | 42.09 | 42.20 | 41.90 | 42.07 | 27,463 | -0.06(-0.14%) |
Dec 23, 2019 | 42.32 | 42.32 | 41.84 | 42.13 | 32,893 | -0.30(-0.71%) |
Dec 20, 2019 | 42.12 | 43.68 | 42.11 | 42.43 | 116,103 | +0.42(+1.00%) |
Dec 19, 2019 | 41.99 | 42.18 | 41.86 | 42.01 | 35,744 | -0.36(-0.85%) |
Dec 18, 2019 | 42.72 | 42.73 | 42.11 | 42.37 | 53,056 | -0.20(-0.48%) |
Dec 17, 2019 | 42.01 | 42.59 | 41.86 | 42.58 | 51,363 | +0.27(+0.64%) |
Dec 16, 2019 | 41.72 | 42.56 | 41.41 | 42.30 | 68,909 | +0.77(+1.85%) |
Dec 13, 2019 | 41.52 | 41.89 | 41.08 | 41.53 | 47,408 | -0.21(-0.51%) |
Dec 12, 2019 | 41.07 | 41.88 | 41.07 | 41.75 | 42,782 | +0.65(+1.59%) |
Dec 11, 2019 | 40.97 | 41.29 | 40.46 | 41.09 | 36,152 | +0.18(+0.43%) |
Dec 10, 2019 | 40.83 | 40.92 | 40.66 | 40.92 | 36,664 | +0.13(+0.31%) |
Dec 09, 2019 | 40.82 | 40.88 | 40.46 | 40.79 | 34,114 | -0.04(-0.10%) |
Dec 06, 2019 | 40.90 | 41.06 | 40.62 | 40.83 | 51,102 | +0.26(+0.65%) |
Dec 05, 2019 | 40.48 | 40.69 | 40.41 | 40.57 | 22,881 | +0.16(+0.39%) |
Dec 04, 2019 | 40.18 | 40.42 | 40.17 | 40.41 | 33,453 | +0.40(+1.00%) |
Dec 03, 2019 | 40.00 | 40.10 | 38.41 | 40.01 | 34,329 | -0.33(-0.82%) |
Dec 02, 2019 | 40.81 | 40.83 | 40.20 | 40.34 | 41,689 | -0.39(-0.96%) |
Nov 29, 2019 | 40.70 | 40.86 | 40.29 | 40.73 | 19,394 | -0.19(-0.48%) |
Nov 27, 2019 | 40.83 | 41.04 | 40.56 | 40.93 | 55,309 | +0.23(+0.57%) |
Nov 26, 2019 | 40.79 | 40.83 | 40.38 | 40.70 | 55,914 | -0.10(-0.24%) |
Nov 25, 2019 | 40.18 | 40.96 | 40.11 | 40.79 | 56,170 | +0.67(+1.68%) |
Nov 22, 2019 | 40.08 | 40.20 | 39.67 | 40.12 | 38,583 | +0.19(+0.49%) |
Nov 21, 2019 | 40.11 | 40.11 | 39.56 | 39.93 | 43,070 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.41 | 39.80 | 40.11 | 55,983 | -0.22(-0.56%) |
Nov 19, 2019 | 40.23 | 40.55 | 39.92 | 40.33 | 55,603 | +0.35(+0.88%) |
Nov 18, 2019 | 40.06 | 40.11 | 39.53 | 39.98 | 27,260 | -0.14(-0.34%) |
Nov 15, 2019 | 40.31 | 40.33 | 39.79 | 40.12 | 26,782 | +0.08(+0.19%) |
Nov 14, 2019 | 39.74 | 40.42 | 39.74 | 40.04 | 24,255 | +0.04(+0.10%) |
Nov 13, 2019 | 40.05 | 40.19 | 39.74 | 40.00 | 39,663 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.58 | 40.12 | 40.43 | 25,749 | +0.11(+0.27%) |
Nov 11, 2019 | 40.51 | 40.76 | 40.07 | 40.33 | 28,158 | -0.43(-1.05%) |
Nov 08, 2019 | 40.54 | 40.94 | 40.51 | 40.75 | 38,891 | +0.07(+0.17%) |
Nov 07, 2019 | 40.93 | 41.32 | 40.53 | 40.69 | 31,830 | +0.16(+0.38%) |
Nov 06, 2019 | 40.48 | 40.65 | 40.17 | 40.53 | 44,142 | +0.03(+0.07%) |
Nov 05, 2019 | 40.43 | 40.86 | 40.04 | 40.50 | 44,904 | +0.23(+0.58%) |
Nov 04, 2019 | 40.01 | 40.35 | 39.99 | 40.27 | 26,639 | +0.34(+0.85%) |
Nov 01, 2019 | 39.73 | 40.02 | 39.56 | 39.93 | 50,692 | +0.38(+0.96%) |
Oct 31, 2019 | 39.77 | 39.77 | 38.99 | 39.55 | 37,432 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.44 | 39.05 | 39.94 | 50,749 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.43 | 39.95 | 40.36 | 84,367 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.25 | 38.86 | 40.21 | 113,626 | +2.01(+5.26%) |
Oct 25, 2019 | 38.94 | 39.71 | 38.04 | 38.20 | 251,614 | -0.66(-1.71%) |
Oct 24, 2019 | 38.98 | 38.98 | 38.39 | 38.86 | 60,993 | +0.55(+1.42%) |
Oct 23, 2019 | 38.24 | 38.48 | 38.06 | 38.32 | 55,293 | +0.07(+0.18%) |
Oct 22, 2019 | 38.19 | 38.64 | 37.85 | 38.25 | 32,204 | +0.13(+0.33%) |
Oct 21, 2019 | 37.60 | 38.43 | 37.60 | 38.12 | 74,192 | +0.91(+2.44%) |
Oct 18, 2019 | 37.09 | 37.49 | 37.00 | 37.22 | 125,088 | -0.02(-0.05%) |
Oct 17, 2019 | 37.42 | 37.53 | 37.11 | 37.24 | 60,275 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.01 | 37.28 | 44,936 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.84 | 37.12 | 37.41 | 44,144 | +0.40(+1.08%) |
Oct 14, 2019 | 36.89 | 37.13 | 36.60 | 37.01 | 32,953 | +0.12(+0.32%) |
Oct 11, 2019 | 37.13 | 37.89 | 36.89 | 36.89 | 54,078 | +0.29(+0.80%) |
Oct 10, 2019 | 36.47 | 36.93 | 36.15 | 36.60 | 36,597 | +0.14(+0.37%) |
Oct 09, 2019 | 36.27 | 36.60 | 36.00 | 36.47 | 40,989 | +0.42(+1.16%) |
Oct 08, 2019 | 36.64 | 36.64 | 36.00 | 36.05 | 26,882 | -0.87(-2.35%) |
Oct 07, 2019 | 36.27 | 37.17 | 36.27 | 36.91 | 43,685 | +0.37(+1.01%) |
Oct 04, 2019 | 36.24 | 36.60 | 36.01 | 36.54 | 23,293 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.35 | 35.82 | 36.20 | 27,179 | -0.23(-0.64%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.88 | 36.44 | 25,770 | -0.01(-0.03%) |