Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.05 | 43.64 | 42.79 | 42.82 | 153,140 | -0.23(-0.54%) |
Dec 30, 2019 | 43.09 | 43.46 | 42.79 | 43.05 | 335,419 | -0.06(-0.13%) |
Dec 27, 2019 | 43.98 | 44.08 | 43.04 | 43.11 | 120,409 | -0.62(-1.41%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.34 | 43.72 | 74,902 | +0.13(+0.30%) |
Dec 24, 2019 | 43.45 | 43.61 | 43.05 | 43.59 | 50,760 | +0.23(+0.54%) |
Dec 23, 2019 | 43.98 | 43.98 | 42.92 | 43.36 | 157,645 | -0.61(-1.38%) |
Dec 20, 2019 | 43.99 | 44.13 | 43.44 | 43.96 | 633,919 | +0.09(+0.21%) |
Dec 19, 2019 | 43.47 | 43.91 | 43.40 | 43.87 | 156,158 | +0.27(+0.62%) |
Dec 18, 2019 | 43.79 | 44.00 | 43.42 | 43.60 | 162,807 | +0.08(+0.19%) |
Dec 17, 2019 | 42.78 | 43.61 | 42.59 | 43.52 | 276,783 | +0.94(+2.21%) |
Dec 16, 2019 | 42.20 | 43.13 | 42.20 | 42.58 | 183,683 | +0.89(+2.12%) |
Dec 13, 2019 | 41.75 | 41.99 | 41.26 | 41.69 | 157,862 | -0.06(-0.13%) |
Dec 12, 2019 | 41.38 | 42.28 | 41.38 | 41.75 | 281,242 | +0.30(+0.72%) |
Dec 11, 2019 | 41.48 | 41.70 | 40.87 | 41.45 | 152,080 | +0.05(+0.11%) |
Dec 10, 2019 | 41.56 | 42.16 | 41.18 | 41.40 | 146,125 | -0.34(-0.83%) |
Dec 09, 2019 | 42.21 | 42.39 | 41.28 | 41.75 | 234,239 | -0.54(-1.28%) |
Dec 06, 2019 | 41.34 | 42.86 | 41.34 | 42.29 | 330,427 | +1.25(+3.04%) |
Dec 05, 2019 | 39.16 | 42.40 | 38.76 | 41.04 | 603,529 | +5.32(+14.90%) |
Dec 04, 2019 | 34.64 | 36.20 | 34.48 | 35.72 | 220,728 | +1.24(+3.59%) |
Dec 03, 2019 | 34.28 | 34.67 | 34.00 | 34.48 | 162,951 | -0.07(-0.22%) |
Dec 02, 2019 | 35.35 | 35.64 | 34.48 | 34.55 | 131,028 | -0.92(-2.60%) |
Nov 29, 2019 | 35.49 | 35.61 | 34.92 | 35.47 | 56,663 | -0.20(-0.55%) |
Nov 27, 2019 | 35.49 | 36.24 | 35.33 | 35.67 | 145,306 | +0.31(+0.87%) |
Nov 26, 2019 | 35.36 | 35.75 | 35.13 | 35.36 | 194,208 | -0.02(-0.05%) |
Nov 25, 2019 | 34.69 | 35.50 | 34.52 | 35.38 | 116,495 | +0.81(+2.35%) |
Nov 22, 2019 | 34.78 | 35.06 | 34.03 | 34.57 | 87,141 | -0.05(-0.13%) |
Nov 21, 2019 | 34.90 | 35.04 | 34.33 | 34.62 | 91,077 | -0.32(-0.91%) |
Nov 20, 2019 | 34.96 | 35.57 | 34.73 | 34.93 | 149,578 | -0.16(-0.45%) |
Nov 19, 2019 | 34.94 | 35.54 | 34.72 | 35.09 | 127,438 | +0.39(+1.13%) |
Nov 18, 2019 | 35.60 | 35.92 | 34.63 | 34.70 | 172,364 | -1.07(-3.00%) |
Nov 15, 2019 | 36.22 | 36.35 | 35.58 | 35.77 | 122,018 | -0.09(-0.26%) |
Nov 14, 2019 | 36.42 | 36.84 | 35.83 | 35.87 | 126,760 | -0.50(-1.38%) |
Nov 13, 2019 | 36.16 | 37.07 | 35.97 | 36.37 | 227,709 | +0.00(+0.00%) |
Nov 12, 2019 | 36.70 | 37.07 | 36.13 | 36.37 | 204,209 | -0.34(-0.91%) |
Nov 11, 2019 | 36.38 | 36.94 | 36.32 | 36.70 | 201,328 | -0.10(-0.28%) |
Nov 08, 2019 | 36.09 | 36.88 | 35.96 | 36.81 | 293,618 | +0.53(+1.46%) |
Nov 07, 2019 | 36.56 | 36.94 | 36.10 | 36.28 | 177,781 | +0.01(+0.03%) |
Nov 06, 2019 | 36.70 | 36.81 | 36.14 | 36.27 | 150,470 | -0.47(-1.27%) |
Nov 05, 2019 | 36.98 | 37.31 | 36.38 | 36.73 | 271,029 | -0.26(-0.71%) |
Nov 04, 2019 | 37.04 | 37.30 | 36.42 | 36.99 | 129,694 | +0.23(+0.63%) |
Nov 01, 2019 | 36.37 | 36.78 | 36.20 | 36.76 | 233,628 | +0.61(+1.70%) |
Oct 31, 2019 | 35.97 | 36.23 | 35.49 | 36.15 | 152,156 | +0.06(+0.15%) |
Oct 30, 2019 | 36.00 | 36.23 | 35.65 | 36.09 | 116,825 | -0.23(-0.64%) |
Oct 29, 2019 | 36.09 | 36.98 | 35.77 | 36.32 | 147,246 | +0.20(+0.54%) |
Oct 28, 2019 | 35.94 | 36.65 | 35.79 | 36.13 | 105,493 | +0.51(+1.44%) |
Oct 25, 2019 | 35.28 | 35.89 | 35.09 | 35.61 | 143,482 | +0.33(+0.92%) |
Oct 24, 2019 | 35.99 | 36.04 | 34.94 | 35.29 | 101,501 | -0.54(-1.51%) |
Oct 23, 2019 | 36.81 | 36.81 | 35.69 | 35.83 | 98,407 | -0.85(-2.31%) |
Oct 22, 2019 | 36.70 | 37.17 | 36.38 | 36.68 | 256,203 | -0.08(-0.23%) |
Oct 21, 2019 | 36.65 | 37.12 | 36.53 | 36.76 | 128,600 | +0.53(+1.47%) |
Oct 18, 2019 | 36.17 | 36.37 | 35.87 | 36.23 | 106,243 | -0.02(-0.05%) |
Oct 17, 2019 | 36.18 | 36.50 | 35.79 | 36.25 | 167,951 | +0.31(+0.85%) |
Oct 16, 2019 | 35.90 | 36.42 | 35.64 | 35.94 | 126,041 | -0.12(-0.33%) |
Oct 15, 2019 | 35.77 | 36.67 | 35.46 | 36.06 | 155,701 | +0.51(+1.44%) |
Oct 14, 2019 | 35.95 | 36.18 | 35.30 | 35.55 | 228,755 | -0.54(-1.49%) |
Oct 11, 2019 | 36.35 | 37.31 | 36.03 | 36.09 | 273,883 | +0.32(+0.91%) |
Oct 10, 2019 | 35.55 | 36.13 | 35.43 | 35.77 | 336,261 | +0.49(+1.39%) |
Oct 09, 2019 | 34.82 | 35.98 | 34.64 | 35.27 | 344,620 | +0.84(+2.42%) |
Oct 08, 2019 | 37.11 | 38.04 | 33.22 | 34.44 | 753,313 | -5.46(-13.69%) |
Oct 07, 2019 | 39.63 | 40.15 | 39.21 | 39.90 | 244,149 | +0.19(+0.49%) |
Oct 04, 2019 | 39.19 | 39.82 | 39.09 | 39.71 | 165,774 | +0.44(+1.11%) |
Oct 03, 2019 | 39.12 | 39.35 | 38.63 | 39.27 | 116,224 | +0.17(+0.43%) |
Oct 02, 2019 | 39.24 | 39.66 | 38.71 | 39.11 | 310,384 | -0.54(-1.36%) |