Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.71 | 41.83 | 40.61 | 41.66 | 284,000 | +1.05(+2.59%) |
Dec 30, 2019 | 41.39 | 41.55 | 40.32 | 40.61 | 222,808 | -0.58(-1.41%) |
Dec 27, 2019 | 41.47 | 41.56 | 40.94 | 41.19 | 96,600 | -0.21(-0.51%) |
Dec 26, 2019 | 41.30 | 41.55 | 40.65 | 41.40 | 125,283 | +0.10(+0.24%) |
Dec 24, 2019 | 40.69 | 41.77 | 40.53 | 41.30 | 112,300 | +0.77(+1.90%) |
Dec 23, 2019 | 42.50 | 42.88 | 40.45 | 40.53 | 255,392 | -1.92(-4.52%) |
Dec 20, 2019 | 42.54 | 42.97 | 41.82 | 42.45 | 394,100 | -0.03(-0.07%) |
Dec 19, 2019 | 41.72 | 43.34 | 41.39 | 42.48 | 362,024 | +0.71(+1.70%) |
Dec 18, 2019 | 41.73 | 42.36 | 40.69 | 41.77 | 225,937 | +0.29(+0.70%) |
Dec 17, 2019 | 40.02 | 41.72 | 39.31 | 41.48 | 379,184 | +1.53(+3.83%) |
Dec 16, 2019 | 39.57 | 40.66 | 39.57 | 39.95 | 260,841 | +0.50(+1.27%) |
Dec 13, 2019 | 39.50 | 40.77 | 39.05 | 39.45 | 249,200 | -0.02(-0.05%) |
Dec 12, 2019 | 38.68 | 39.70 | 38.26 | 39.47 | 360,510 | +0.96(+2.49%) |
Dec 11, 2019 | 38.29 | 39.12 | 37.65 | 38.51 | 302,962 | +0.61(+1.61%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.68 | 37.90 | 292,774 | -0.80(-2.07%) |
Dec 09, 2019 | 39.65 | 39.73 | 38.31 | 38.70 | 292,785 | -1.11(-2.79%) |
Dec 06, 2019 | 40.23 | 40.70 | 39.54 | 39.81 | 216,200 | -0.30(-0.75%) |
Dec 05, 2019 | 40.03 | 40.49 | 39.63 | 40.11 | 234,757 | +0.11(+0.27%) |
Dec 04, 2019 | 40.16 | 40.47 | 39.79 | 40.00 | 408,649 | -0.02(-0.05%) |
Dec 03, 2019 | 40.41 | 40.68 | 39.60 | 40.02 | 214,241 | -1.03(-2.51%) |
Dec 02, 2019 | 41.34 | 41.34 | 40.33 | 41.05 | 203,063 | +0.12(+0.29%) |
Nov 29, 2019 | 41.00 | 41.44 | 40.59 | 40.93 | 140,900 | -0.04(-0.10%) |
Nov 27, 2019 | 41.21 | 41.87 | 40.43 | 40.97 | 326,400 | -0.10(-0.24%) |
Nov 26, 2019 | 40.46 | 42.56 | 40.46 | 41.07 | 351,469 | +1.29(+3.24%) |
Nov 25, 2019 | 39.96 | 40.03 | 39.57 | 39.78 | 277,100 | -0.18(-0.45%) |
Nov 22, 2019 | 40.41 | 40.56 | 39.93 | 39.96 | 147,700 | -0.02(-0.05%) |
Nov 21, 2019 | 40.27 | 40.48 | 39.12 | 39.98 | 273,891 | -0.50(-1.24%) |
Nov 20, 2019 | 40.99 | 41.56 | 40.36 | 40.48 | 166,357 | -0.69(-1.68%) |
Nov 19, 2019 | 40.76 | 41.61 | 40.40 | 41.17 | 176,815 | +0.17(+0.41%) |
Nov 18, 2019 | 41.92 | 42.17 | 40.81 | 41.00 | 411,667 | -2.07(-4.81%) |
Nov 15, 2019 | 43.86 | 44.13 | 42.87 | 43.07 | 185,800 | -0.56(-1.28%) |
Nov 14, 2019 | 43.71 | 44.59 | 43.24 | 43.63 | 178,759 | -0.34(-0.77%) |
Nov 13, 2019 | 43.84 | 44.97 | 43.66 | 43.97 | 160,340 | -0.39(-0.88%) |
Nov 12, 2019 | 45.88 | 46.52 | 43.53 | 44.36 | 285,461 | -1.23(-2.70%) |
Nov 11, 2019 | 43.41 | 46.06 | 43.03 | 45.59 | 325,901 | +1.73(+3.94%) |
Nov 08, 2019 | 50.22 | 51.37 | 41.50 | 43.86 | 1,316,100 | -10.10(-18.72%) |
Nov 07, 2019 | 53.50 | 55.07 | 53.29 | 53.96 | 267,252 | +1.04(+1.97%) |
Nov 06, 2019 | 52.19 | 52.96 | 51.00 | 52.92 | 156,016 | +0.23(+0.44%) |
Nov 05, 2019 | 53.96 | 54.42 | 52.69 | 52.69 | 133,403 | -1.15(-2.14%) |
Nov 04, 2019 | 54.11 | 54.48 | 53.32 | 53.84 | 210,840 | -0.06(-0.11%) |
Nov 01, 2019 | 52.69 | 53.96 | 52.69 | 53.90 | 153,200 | +1.64(+3.14%) |
Oct 31, 2019 | 53.09 | 53.51 | 51.73 | 52.26 | 96,970 | -0.96(-1.80%) |
Oct 30, 2019 | 53.15 | 53.37 | 51.87 | 53.22 | 111,801 | -0.15(-0.28%) |
Oct 29, 2019 | 53.18 | 53.65 | 52.60 | 53.37 | 123,843 | +0.29(+0.55%) |
Oct 28, 2019 | 53.81 | 54.36 | 52.62 | 53.08 | 153,555 | -0.27(-0.51%) |
Oct 25, 2019 | 50.71 | 53.80 | 50.71 | 53.35 | 250,500 | +2.59(+5.10%) |
Oct 24, 2019 | 52.62 | 52.68 | 50.61 | 50.76 | 152,933 | -1.93(-3.66%) |
Oct 23, 2019 | 54.82 | 55.10 | 52.61 | 52.69 | 182,131 | -2.43(-4.41%) |
Oct 22, 2019 | 54.43 | 55.29 | 54.07 | 55.12 | 248,373 | +0.65(+1.19%) |
Oct 21, 2019 | 53.13 | 54.74 | 53.13 | 54.47 | 268,815 | +1.49(+2.81%) |
Oct 18, 2019 | 51.73 | 53.09 | 51.19 | 52.98 | 126,400 | +1.11(+2.14%) |
Oct 17, 2019 | 50.33 | 53.50 | 50.33 | 51.87 | 239,669 | +1.99(+3.99%) |
Oct 16, 2019 | 48.17 | 50.01 | 48.17 | 49.88 | 208,980 | +1.59(+3.29%) |
Oct 15, 2019 | 48.65 | 49.52 | 48.17 | 48.29 | 203,928 | -0.11(-0.23%) |
Oct 14, 2019 | 48.70 | 49.02 | 47.92 | 48.40 | 221,097 | -0.29(-0.60%) |
Oct 11, 2019 | 50.27 | 50.68 | 48.58 | 48.69 | 190,200 | -0.70(-1.42%) |
Oct 10, 2019 | 52.12 | 52.48 | 49.32 | 49.39 | 330,026 | -2.50(-4.82%) |
Oct 09, 2019 | 51.83 | 52.10 | 50.87 | 51.89 | 126,986 | +0.61(+1.19%) |
Oct 08, 2019 | 50.19 | 51.62 | 50.08 | 51.28 | 149,436 | +0.43(+0.85%) |
Oct 07, 2019 | 49.49 | 51.09 | 48.90 | 50.85 | 135,065 | +1.05(+2.11%) |
Oct 04, 2019 | 49.23 | 50.50 | 47.98 | 49.80 | 149,100 | +0.87(+1.78%) |
Oct 03, 2019 | 50.19 | 50.83 | 48.39 | 48.93 | 176,826 | -1.45(-2.88%) |
Oct 02, 2019 | 50.38 | 50.75 | 48.78 | 50.38 | 248,125 | -0.83(-1.62%) |