Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.11 | 41.36 | 41.00 | 41.27 | 265,170 | +0.22(+0.53%) |
Dec 30, 2019 | 41.11 | 41.22 | 40.95 | 41.05 | 288,625 | -0.12(-0.28%) |
Dec 27, 2019 | 41.10 | 41.21 | 41.06 | 41.17 | 263,846 | +0.14(+0.34%) |
Dec 26, 2019 | 40.94 | 41.04 | 40.82 | 41.02 | 196,771 | +0.12(+0.30%) |
Dec 24, 2019 | 41.02 | 41.04 | 40.84 | 40.90 | 224,245 | -0.15(-0.36%) |
Dec 23, 2019 | 41.20 | 41.20 | 40.77 | 41.05 | 312,681 | +0.13(+0.32%) |
Dec 20, 2019 | 41.02 | 41.35 | 40.81 | 40.92 | 563,683 | -0.09(-0.22%) |
Dec 19, 2019 | 39.76 | 41.20 | 39.75 | 41.01 | 635,754 | +1.25(+3.13%) |
Dec 18, 2019 | 40.12 | 40.19 | 39.66 | 39.76 | 376,040 | -0.42(-1.03%) |
Dec 17, 2019 | 40.38 | 40.48 | 40.15 | 40.18 | 239,481 | -0.31(-0.76%) |
Dec 16, 2019 | 40.43 | 40.55 | 40.14 | 40.48 | 418,194 | +0.24(+0.60%) |
Dec 13, 2019 | 39.75 | 40.44 | 39.75 | 40.24 | 552,730 | +0.37(+0.92%) |
Dec 12, 2019 | 39.77 | 40.17 | 39.68 | 39.88 | 311,942 | +0.11(+0.27%) |
Dec 11, 2019 | 39.59 | 39.82 | 39.42 | 39.77 | 326,347 | +0.21(+0.52%) |
Dec 10, 2019 | 39.81 | 39.90 | 39.54 | 39.56 | 476,943 | -0.18(-0.46%) |
Dec 09, 2019 | 40.03 | 40.25 | 39.73 | 39.74 | 1,010,888 | -0.28(-0.70%) |
Dec 06, 2019 | 39.92 | 40.16 | 39.81 | 40.02 | 335,809 | +0.12(+0.31%) |
Dec 05, 2019 | 39.86 | 40.10 | 39.61 | 39.90 | 435,952 | +0.14(+0.35%) |
Dec 04, 2019 | 39.33 | 39.77 | 39.10 | 39.76 | 482,642 | +0.67(+1.70%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.74 | 39.10 | 381,601 | -0.01(-0.02%) |
Dec 02, 2019 | 39.73 | 39.83 | 39.10 | 39.10 | 1,349,251 | -0.62(-1.55%) |
Nov 29, 2019 | 39.26 | 39.79 | 39.26 | 39.72 | 219,535 | +0.56(+1.43%) |
Nov 27, 2019 | 39.08 | 39.49 | 39.08 | 39.16 | 491,977 | +0.04(+0.11%) |
Nov 26, 2019 | 39.39 | 39.39 | 38.86 | 39.12 | 374,593 | -0.16(-0.42%) |
Nov 25, 2019 | 39.21 | 39.44 | 39.11 | 39.28 | 310,876 | +0.19(+0.48%) |
Nov 22, 2019 | 38.96 | 39.23 | 38.83 | 39.10 | 236,319 | +0.14(+0.36%) |
Nov 21, 2019 | 38.88 | 39.16 | 38.72 | 38.96 | 388,499 | -0.16(-0.40%) |
Nov 20, 2019 | 39.21 | 39.27 | 38.91 | 39.11 | 344,109 | -0.21(-0.54%) |
Nov 19, 2019 | 39.35 | 39.44 | 39.16 | 39.33 | 298,987 | -0.02(-0.04%) |
Nov 18, 2019 | 39.52 | 39.82 | 39.31 | 39.34 | 303,946 | -0.30(-0.75%) |
Nov 15, 2019 | 39.25 | 39.79 | 39.25 | 39.64 | 314,646 | +0.34(+0.86%) |
Nov 14, 2019 | 39.42 | 39.42 | 39.05 | 39.30 | 320,118 | -0.20(-0.50%) |
Nov 13, 2019 | 38.98 | 39.68 | 38.96 | 39.50 | 462,197 | +0.41(+1.05%) |
Nov 12, 2019 | 39.24 | 39.36 | 38.69 | 39.09 | 454,921 | -0.16(-0.40%) |
Nov 11, 2019 | 38.77 | 39.25 | 38.77 | 39.24 | 371,693 | +0.36(+0.93%) |
Nov 08, 2019 | 39.28 | 39.47 | 38.77 | 38.88 | 403,190 | -0.55(-1.40%) |
Nov 07, 2019 | 39.26 | 39.59 | 39.01 | 39.43 | 429,087 | +0.23(+0.59%) |
Nov 06, 2019 | 38.67 | 39.23 | 38.60 | 39.20 | 567,893 | +0.48(+1.23%) |
Nov 05, 2019 | 38.56 | 38.80 | 38.51 | 38.73 | 409,507 | +0.22(+0.58%) |
Nov 04, 2019 | 38.68 | 38.82 | 38.44 | 38.50 | 998,656 | -0.17(-0.45%) |
Nov 01, 2019 | 38.80 | 38.82 | 38.42 | 38.68 | 345,296 | -0.04(-0.11%) |
Oct 31, 2019 | 38.44 | 38.73 | 38.40 | 38.72 | 420,227 | +0.19(+0.49%) |
Oct 30, 2019 | 38.61 | 38.68 | 37.96 | 38.53 | 751,618 | -0.05(-0.13%) |
Oct 29, 2019 | 38.86 | 39.10 | 38.54 | 38.58 | 605,509 | -0.42(-1.08%) |
Oct 28, 2019 | 38.55 | 39.14 | 38.55 | 39.00 | 732,369 | +0.50(+1.30%) |
Oct 25, 2019 | 37.94 | 38.91 | 37.87 | 38.49 | 1,924,854 | +0.53(+1.41%) |
Oct 24, 2019 | 38.72 | 38.89 | 37.77 | 37.96 | 1,537,018 | -0.44(-1.14%) |
Oct 23, 2019 | 39.43 | 39.53 | 38.31 | 38.40 | 3,290,837 | -3.31(-7.94%) |
Oct 22, 2019 | 41.52 | 41.89 | 41.45 | 41.71 | 986,558 | +0.05(+0.12%) |
Oct 21, 2019 | 41.23 | 41.84 | 41.04 | 41.66 | 1,916,140 | +0.76(+1.85%) |
Oct 18, 2019 | 40.97 | 41.24 | 40.71 | 40.90 | 353,080 | +0.16(+0.38%) |
Oct 17, 2019 | 40.76 | 40.92 | 40.40 | 40.75 | 505,180 | +0.05(+0.12%) |
Oct 16, 2019 | 39.72 | 40.99 | 39.68 | 40.70 | 908,284 | +0.85(+2.13%) |
Oct 15, 2019 | 39.54 | 39.92 | 39.28 | 39.85 | 615,695 | +0.52(+1.32%) |
Oct 14, 2019 | 39.74 | 39.74 | 39.28 | 39.33 | 184,368 | -0.31(-0.79%) |
Oct 11, 2019 | 39.66 | 40.06 | 39.59 | 39.65 | 497,329 | +0.29(+0.73%) |
Oct 10, 2019 | 39.44 | 39.52 | 39.25 | 39.36 | 413,166 | -0.04(-0.10%) |
Oct 09, 2019 | 39.61 | 39.61 | 39.15 | 39.40 | 918,378 | -0.03(-0.08%) |
Oct 08, 2019 | 39.84 | 39.89 | 39.23 | 39.43 | 446,248 | -0.44(-1.11%) |
Oct 07, 2019 | 40.25 | 40.25 | 39.84 | 39.88 | 336,611 | -0.28(-0.70%) |
Oct 04, 2019 | 40.09 | 40.30 | 39.98 | 40.16 | 919,736 | +0.06(+0.14%) |
Oct 03, 2019 | 39.93 | 40.12 | 39.69 | 40.10 | 467,845 | +0.12(+0.31%) |
Oct 02, 2019 | 40.21 | 40.32 | 39.82 | 39.98 | 507,113 | -0.35(-0.88%) |