Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.49 | 40.83 | 40.27 | 40.55 | 438,276 | +0.05(+0.13%) |
Dec 30, 2019 | 40.36 | 40.55 | 40.05 | 40.50 | 278,926 | +0.11(+0.28%) |
Dec 27, 2019 | 40.46 | 40.54 | 40.32 | 40.39 | 426,144 | -0.02(-0.04%) |
Dec 26, 2019 | 40.29 | 40.42 | 40.13 | 40.41 | 408,811 | +0.08(+0.19%) |
Dec 24, 2019 | 40.44 | 40.44 | 40.02 | 40.33 | 228,093 | -0.09(-0.21%) |
Dec 23, 2019 | 41.07 | 41.07 | 40.25 | 40.42 | 290,428 | -0.62(-1.52%) |
Dec 20, 2019 | 40.51 | 41.23 | 40.43 | 41.04 | 1,264,797 | +0.62(+1.54%) |
Dec 19, 2019 | 40.27 | 40.52 | 40.15 | 40.42 | 397,008 | +0.15(+0.37%) |
Dec 18, 2019 | 39.91 | 40.35 | 39.62 | 40.27 | 372,214 | +0.39(+0.98%) |
Dec 17, 2019 | 39.73 | 39.99 | 39.68 | 39.88 | 323,537 | +0.21(+0.52%) |
Dec 16, 2019 | 39.20 | 39.72 | 39.13 | 39.67 | 466,140 | +0.46(+1.17%) |
Dec 13, 2019 | 39.03 | 39.27 | 38.88 | 39.21 | 394,483 | +0.20(+0.51%) |
Dec 12, 2019 | 38.94 | 39.16 | 38.73 | 39.01 | 425,167 | -0.01(-0.02%) |
Dec 11, 2019 | 38.56 | 39.07 | 38.38 | 39.02 | 434,679 | +0.46(+1.19%) |
Dec 10, 2019 | 38.31 | 38.62 | 38.25 | 38.56 | 404,974 | +0.12(+0.32%) |
Dec 09, 2019 | 38.43 | 38.49 | 38.16 | 38.44 | 362,311 | +0.03(+0.07%) |
Dec 06, 2019 | 38.23 | 38.65 | 38.23 | 38.42 | 541,346 | +0.05(+0.14%) |
Dec 05, 2019 | 38.05 | 38.40 | 37.93 | 38.36 | 341,949 | +0.24(+0.64%) |
Dec 04, 2019 | 37.62 | 38.20 | 37.62 | 38.12 | 451,800 | +0.46(+1.22%) |
Dec 03, 2019 | 37.59 | 37.82 | 37.56 | 37.66 | 418,657 | +0.16(+0.42%) |
Dec 02, 2019 | 37.68 | 37.81 | 37.50 | 37.51 | 369,320 | -0.29(-0.76%) |
Nov 29, 2019 | 38.08 | 38.18 | 37.79 | 37.79 | 197,473 | -0.23(-0.59%) |
Nov 27, 2019 | 37.98 | 38.08 | 37.79 | 38.02 | 323,767 | +0.10(+0.25%) |
Nov 26, 2019 | 37.67 | 38.01 | 37.57 | 37.92 | 517,795 | +0.29(+0.78%) |
Nov 25, 2019 | 37.88 | 37.97 | 37.60 | 37.63 | 375,058 | -0.23(-0.59%) |
Nov 22, 2019 | 37.91 | 37.91 | 37.47 | 37.85 | 217,347 | -0.01(-0.02%) |
Nov 21, 2019 | 38.11 | 38.23 | 37.65 | 37.86 | 309,673 | -0.20(-0.52%) |
Nov 20, 2019 | 37.67 | 38.08 | 37.67 | 38.06 | 588,086 | +0.46(+1.23%) |
Nov 19, 2019 | 37.56 | 37.83 | 37.43 | 37.60 | 374,849 | -0.03(-0.07%) |
Nov 18, 2019 | 37.49 | 37.95 | 37.49 | 37.62 | 498,679 | +0.15(+0.39%) |
Nov 15, 2019 | 37.71 | 37.71 | 37.30 | 37.48 | 610,812 | -0.20(-0.52%) |
Nov 14, 2019 | 37.67 | 37.83 | 37.53 | 37.68 | 588,728 | +0.10(+0.27%) |
Nov 13, 2019 | 37.12 | 37.69 | 37.09 | 37.57 | 501,439 | +0.51(+1.37%) |
Nov 12, 2019 | 36.99 | 37.18 | 36.90 | 37.07 | 410,117 | +0.14(+0.37%) |
Nov 11, 2019 | 37.31 | 37.37 | 36.90 | 36.93 | 266,048 | -0.38(-1.01%) |
Nov 08, 2019 | 37.30 | 37.48 | 36.93 | 37.31 | 572,986 | -0.03(-0.09%) |
Nov 07, 2019 | 37.86 | 37.95 | 37.05 | 37.34 | 381,014 | -0.61(-1.61%) |
Nov 06, 2019 | 37.74 | 38.12 | 37.66 | 37.95 | 501,053 | +0.27(+0.73%) |
Nov 05, 2019 | 37.98 | 38.15 | 37.61 | 37.68 | 420,796 | -0.33(-0.86%) |
Nov 04, 2019 | 38.88 | 38.88 | 37.84 | 38.00 | 603,435 | -0.78(-2.02%) |
Nov 01, 2019 | 38.87 | 39.01 | 38.53 | 38.78 | 730,577 | -0.01(-0.02%) |
Oct 31, 2019 | 38.75 | 38.94 | 38.62 | 38.79 | 898,612 | +0.03(+0.07%) |
Oct 30, 2019 | 38.58 | 38.91 | 38.51 | 38.77 | 434,221 | +0.32(+0.83%) |
Oct 29, 2019 | 38.35 | 38.47 | 38.23 | 38.45 | 486,066 | +0.10(+0.27%) |
Oct 28, 2019 | 38.93 | 38.93 | 38.33 | 38.35 | 457,520 | -0.58(-1.50%) |
Oct 25, 2019 | 39.20 | 39.20 | 38.71 | 38.93 | 233,128 | -0.27(-0.68%) |
Oct 24, 2019 | 39.16 | 39.29 | 38.63 | 39.20 | 280,685 | +0.03(+0.09%) |
Oct 23, 2019 | 39.18 | 39.26 | 38.93 | 39.16 | 442,847 | +0.15(+0.37%) |
Oct 22, 2019 | 39.14 | 39.26 | 38.96 | 39.02 | 249,827 | -0.03(-0.07%) |
Oct 21, 2019 | 38.96 | 39.05 | 38.75 | 39.04 | 284,556 | +0.15(+0.40%) |
Oct 18, 2019 | 38.60 | 38.91 | 38.43 | 38.89 | 315,415 | +0.28(+0.73%) |
Oct 17, 2019 | 38.27 | 38.66 | 38.27 | 38.60 | 320,424 | +0.36(+0.94%) |
Oct 16, 2019 | 37.94 | 38.26 | 37.78 | 38.24 | 428,356 | +0.17(+0.45%) |
Oct 15, 2019 | 38.32 | 38.43 | 38.00 | 38.07 | 364,357 | -0.21(-0.54%) |
Oct 14, 2019 | 38.63 | 38.63 | 38.10 | 38.28 | 197,663 | -0.31(-0.80%) |
Oct 11, 2019 | 38.72 | 38.83 | 38.40 | 38.59 | 302,845 | +0.00(+0.00%) |
Oct 10, 2019 | 38.53 | 38.78 | 38.36 | 38.59 | 238,433 | -0.06(-0.16%) |
Oct 09, 2019 | 38.59 | 38.73 | 38.39 | 38.65 | 245,651 | +0.21(+0.54%) |
Oct 08, 2019 | 38.84 | 38.84 | 38.42 | 38.44 | 234,777 | -0.42(-1.08%) |
Oct 07, 2019 | 38.86 | 39.13 | 38.69 | 38.86 | 339,505 | +0.01(+0.02%) |
Oct 04, 2019 | 38.35 | 38.86 | 38.30 | 38.85 | 280,149 | +0.46(+1.19%) |
Oct 03, 2019 | 38.33 | 38.52 | 38.24 | 38.40 | 282,510 | +0.11(+0.29%) |
Oct 02, 2019 | 38.91 | 38.98 | 38.21 | 38.29 | 529,795 | -0.67(-1.72%) |