Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.11 | 43.69 | 43.11 | 43.47 | 180,480 | +0.24(+0.55%) |
Dec 30, 2019 | 43.24 | 43.54 | 42.98 | 43.24 | 153,062 | +0.11(+0.25%) |
Dec 27, 2019 | 43.09 | 43.24 | 42.92 | 43.13 | 122,726 | +0.30(+0.69%) |
Dec 26, 2019 | 42.47 | 42.96 | 42.43 | 42.83 | 82,746 | +0.44(+1.04%) |
Dec 24, 2019 | 42.49 | 42.49 | 42.11 | 42.39 | 67,598 | +0.14(+0.32%) |
Dec 23, 2019 | 43.23 | 43.23 | 42.13 | 42.25 | 143,074 | -0.78(-1.82%) |
Dec 20, 2019 | 43.43 | 43.73 | 42.82 | 43.04 | 547,874 | -0.26(-0.60%) |
Dec 19, 2019 | 43.20 | 43.62 | 43.06 | 43.30 | 146,399 | +0.22(+0.51%) |
Dec 18, 2019 | 42.83 | 43.17 | 42.45 | 43.08 | 128,847 | +0.33(+0.77%) |
Dec 17, 2019 | 42.37 | 42.91 | 42.04 | 42.75 | 184,657 | +0.21(+0.48%) |
Dec 16, 2019 | 42.05 | 42.77 | 42.02 | 42.54 | 237,727 | +0.83(+1.99%) |
Dec 13, 2019 | 41.51 | 42.09 | 41.32 | 41.71 | 208,307 | +0.28(+0.68%) |
Dec 12, 2019 | 41.45 | 41.58 | 41.10 | 41.43 | 153,979 | -0.02(-0.04%) |
Dec 11, 2019 | 41.24 | 41.51 | 40.75 | 41.44 | 119,463 | +0.44(+1.08%) |
Dec 10, 2019 | 40.70 | 41.03 | 40.51 | 41.00 | 150,664 | +0.18(+0.43%) |
Dec 09, 2019 | 40.54 | 40.96 | 40.39 | 40.83 | 201,571 | +0.18(+0.45%) |
Dec 06, 2019 | 40.84 | 41.25 | 40.64 | 40.64 | 225,633 | -0.02(-0.06%) |
Dec 05, 2019 | 39.95 | 40.82 | 39.77 | 40.67 | 212,519 | +0.88(+2.22%) |
Dec 04, 2019 | 39.94 | 40.28 | 39.77 | 39.78 | 174,185 | -0.13(-0.32%) |
Dec 03, 2019 | 39.57 | 39.94 | 39.40 | 39.91 | 161,616 | +0.21(+0.52%) |
Dec 02, 2019 | 39.77 | 39.84 | 39.43 | 39.71 | 258,339 | -0.08(-0.19%) |
Nov 29, 2019 | 39.32 | 39.94 | 39.21 | 39.78 | 120,101 | +0.42(+1.06%) |
Nov 27, 2019 | 39.11 | 39.56 | 39.05 | 39.37 | 185,862 | +0.43(+1.10%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.89 | 38.94 | 169,182 | -0.30(-0.78%) |
Nov 25, 2019 | 38.94 | 39.46 | 38.85 | 39.24 | 202,995 | +0.47(+1.22%) |
Nov 22, 2019 | 39.05 | 39.25 | 38.44 | 38.77 | 161,579 | -0.12(-0.31%) |
Nov 21, 2019 | 38.73 | 39.20 | 38.44 | 38.89 | 254,523 | +0.31(+0.81%) |
Nov 20, 2019 | 39.29 | 39.71 | 38.57 | 38.58 | 260,497 | -0.65(-1.65%) |
Nov 19, 2019 | 38.68 | 39.41 | 38.34 | 39.23 | 246,992 | +0.75(+1.96%) |
Nov 18, 2019 | 38.82 | 39.08 | 38.29 | 38.47 | 258,050 | -0.38(-0.98%) |
Nov 15, 2019 | 38.66 | 39.15 | 38.24 | 38.85 | 330,378 | +0.08(+0.20%) |
Nov 14, 2019 | 38.34 | 39.88 | 38.34 | 38.78 | 338,454 | +0.48(+1.25%) |
Nov 13, 2019 | 40.11 | 40.23 | 38.21 | 38.30 | 383,400 | -1.90(-4.72%) |
Nov 12, 2019 | 41.90 | 42.22 | 38.73 | 40.20 | 531,235 | -2.86(-6.64%) |
Nov 11, 2019 | 42.24 | 43.33 | 42.24 | 43.05 | 192,141 | +0.56(+1.31%) |
Nov 08, 2019 | 42.24 | 42.56 | 41.96 | 42.50 | 200,825 | +0.18(+0.43%) |
Nov 07, 2019 | 42.31 | 42.46 | 41.83 | 42.31 | 150,646 | +0.21(+0.51%) |
Nov 06, 2019 | 42.41 | 42.74 | 41.87 | 42.10 | 148,525 | -0.41(-0.97%) |
Nov 05, 2019 | 42.42 | 42.83 | 41.97 | 42.51 | 121,339 | +0.40(+0.94%) |
Nov 04, 2019 | 42.49 | 42.87 | 42.02 | 42.12 | 151,179 | -0.13(-0.31%) |
Nov 01, 2019 | 41.92 | 42.56 | 41.58 | 42.24 | 121,676 | +0.50(+1.19%) |
Oct 31, 2019 | 41.85 | 41.93 | 41.25 | 41.75 | 157,135 | -0.09(-0.22%) |
Oct 30, 2019 | 42.06 | 42.17 | 41.67 | 41.84 | 76,588 | -0.15(-0.36%) |
Oct 29, 2019 | 41.71 | 42.02 | 41.66 | 41.99 | 133,654 | +0.31(+0.75%) |
Oct 28, 2019 | 41.79 | 42.04 | 41.51 | 41.68 | 94,074 | +0.11(+0.26%) |
Oct 25, 2019 | 41.75 | 41.81 | 41.44 | 41.57 | 100,806 | -0.06(-0.15%) |
Oct 24, 2019 | 42.27 | 42.27 | 41.57 | 41.64 | 91,556 | -0.53(-1.26%) |
Oct 23, 2019 | 42.03 | 42.20 | 41.62 | 42.17 | 64,693 | +0.32(+0.76%) |
Oct 22, 2019 | 41.46 | 41.90 | 41.14 | 41.85 | 83,575 | +0.40(+0.97%) |
Oct 21, 2019 | 41.27 | 41.58 | 40.99 | 41.44 | 109,102 | +0.44(+1.08%) |
Oct 18, 2019 | 40.95 | 41.36 | 40.58 | 41.00 | 135,852 | -0.01(-0.02%) |
Oct 17, 2019 | 40.56 | 41.04 | 40.38 | 41.01 | 112,542 | +0.69(+1.70%) |
Oct 16, 2019 | 40.09 | 40.41 | 40.07 | 40.32 | 96,589 | -0.01(-0.02%) |
Oct 15, 2019 | 40.55 | 40.68 | 40.12 | 40.33 | 106,348 | -0.17(-0.41%) |
Oct 14, 2019 | 40.49 | 40.71 | 40.16 | 40.50 | 84,434 | -0.05(-0.11%) |
Oct 11, 2019 | 40.87 | 41.23 | 40.52 | 40.55 | 125,089 | +0.01(+0.02%) |
Oct 10, 2019 | 41.35 | 41.80 | 40.44 | 40.54 | 147,222 | -0.74(-1.79%) |
Oct 09, 2019 | 40.69 | 41.28 | 40.53 | 41.28 | 196,559 | +0.84(+2.07%) |
Oct 08, 2019 | 40.74 | 40.87 | 39.91 | 40.44 | 239,152 | -0.44(-1.08%) |
Oct 07, 2019 | 40.80 | 41.09 | 40.20 | 40.88 | 207,443 | -0.05(-0.11%) |
Oct 04, 2019 | 41.36 | 41.38 | 40.42 | 40.93 | 162,104 | -0.37(-0.89%) |
Oct 03, 2019 | 40.70 | 41.44 | 40.45 | 41.29 | 172,277 | +0.68(+1.66%) |
Oct 02, 2019 | 40.95 | 41.02 | 40.39 | 40.62 | 148,039 | -0.59(-1.44%) |