Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.51 | 40.85 | 40.29 | 40.57 | 438,070 | +0.05(+0.13%) |
Dec 30, 2019 | 40.37 | 40.57 | 40.07 | 40.52 | 278,795 | +0.11(+0.28%) |
Dec 27, 2019 | 40.48 | 40.56 | 40.34 | 40.41 | 425,943 | -0.02(-0.04%) |
Dec 26, 2019 | 40.31 | 40.44 | 40.15 | 40.43 | 408,619 | +0.08(+0.19%) |
Dec 24, 2019 | 40.46 | 40.46 | 40.04 | 40.35 | 227,986 | -0.09(-0.21%) |
Dec 23, 2019 | 41.09 | 41.09 | 40.27 | 40.43 | 290,292 | -0.62(-1.52%) |
Dec 20, 2019 | 40.53 | 41.24 | 40.45 | 41.06 | 1,264,203 | +0.62(+1.54%) |
Dec 19, 2019 | 40.29 | 40.54 | 40.17 | 40.43 | 396,821 | +0.15(+0.37%) |
Dec 18, 2019 | 39.92 | 40.37 | 39.64 | 40.29 | 372,039 | +0.39(+0.98%) |
Dec 17, 2019 | 39.75 | 40.01 | 39.70 | 39.90 | 323,385 | +0.21(+0.52%) |
Dec 16, 2019 | 39.21 | 39.74 | 39.14 | 39.69 | 465,921 | +0.46(+1.17%) |
Dec 13, 2019 | 39.05 | 39.29 | 38.89 | 39.23 | 394,298 | +0.20(+0.51%) |
Dec 12, 2019 | 38.96 | 39.17 | 38.75 | 39.03 | 424,967 | -0.01(-0.02%) |
Dec 11, 2019 | 38.58 | 39.09 | 38.40 | 39.04 | 434,475 | +0.46(+1.19%) |
Dec 10, 2019 | 38.33 | 38.63 | 38.27 | 38.58 | 404,784 | +0.12(+0.32%) |
Dec 09, 2019 | 38.45 | 38.51 | 38.17 | 38.46 | 362,141 | +0.03(+0.07%) |
Dec 06, 2019 | 38.25 | 38.67 | 38.25 | 38.43 | 541,091 | +0.05(+0.14%) |
Dec 05, 2019 | 38.07 | 38.42 | 37.95 | 38.38 | 341,788 | +0.24(+0.64%) |
Dec 04, 2019 | 37.64 | 38.22 | 37.64 | 38.14 | 451,588 | +0.46(+1.22%) |
Dec 03, 2019 | 37.61 | 37.84 | 37.58 | 37.68 | 418,460 | +0.16(+0.42%) |
Dec 02, 2019 | 37.70 | 37.83 | 37.52 | 37.53 | 369,147 | -0.29(-0.76%) |
Nov 29, 2019 | 38.10 | 38.20 | 37.81 | 37.81 | 197,380 | -0.23(-0.59%) |
Nov 27, 2019 | 38.00 | 38.10 | 37.81 | 38.04 | 323,615 | +0.10(+0.25%) |
Nov 26, 2019 | 37.69 | 38.03 | 37.59 | 37.94 | 517,551 | +0.29(+0.78%) |
Nov 25, 2019 | 37.90 | 37.98 | 37.62 | 37.65 | 374,882 | -0.23(-0.59%) |
Nov 22, 2019 | 37.92 | 37.92 | 37.49 | 37.87 | 217,245 | -0.01(-0.02%) |
Nov 21, 2019 | 38.13 | 38.25 | 37.66 | 37.88 | 309,527 | -0.20(-0.52%) |
Nov 20, 2019 | 37.68 | 38.10 | 37.68 | 38.08 | 587,809 | +0.46(+1.23%) |
Nov 19, 2019 | 37.58 | 37.85 | 37.44 | 37.62 | 374,672 | -0.03(-0.07%) |
Nov 18, 2019 | 37.51 | 37.97 | 37.51 | 37.64 | 498,444 | +0.15(+0.39%) |
Nov 15, 2019 | 37.73 | 37.73 | 37.31 | 37.50 | 610,525 | -0.20(-0.52%) |
Nov 14, 2019 | 37.68 | 37.85 | 37.55 | 37.69 | 588,452 | +0.10(+0.27%) |
Nov 13, 2019 | 37.13 | 37.71 | 37.11 | 37.59 | 501,203 | +0.51(+1.37%) |
Nov 12, 2019 | 37.01 | 37.19 | 36.92 | 37.08 | 409,924 | +0.14(+0.37%) |
Nov 11, 2019 | 37.33 | 37.39 | 36.92 | 36.95 | 265,922 | -0.38(-1.01%) |
Nov 08, 2019 | 37.31 | 37.50 | 36.95 | 37.32 | 572,716 | -0.03(-0.09%) |
Nov 07, 2019 | 37.88 | 37.97 | 37.07 | 37.36 | 380,835 | -0.61(-1.61%) |
Nov 06, 2019 | 37.75 | 38.14 | 37.68 | 37.97 | 500,818 | +0.28(+0.73%) |
Nov 05, 2019 | 37.99 | 38.17 | 37.62 | 37.69 | 420,598 | -0.33(-0.86%) |
Nov 04, 2019 | 38.90 | 38.90 | 37.86 | 38.02 | 603,152 | -0.78(-2.02%) |
Nov 01, 2019 | 38.89 | 39.03 | 38.54 | 38.80 | 730,234 | -0.01(-0.02%) |
Oct 31, 2019 | 38.77 | 38.96 | 38.64 | 38.81 | 898,190 | +0.03(+0.07%) |
Oct 30, 2019 | 38.60 | 38.93 | 38.53 | 38.78 | 434,017 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.48 | 38.24 | 38.47 | 485,837 | +0.10(+0.27%) |
Oct 28, 2019 | 38.95 | 38.95 | 38.35 | 38.36 | 457,305 | -0.58(-1.50%) |
Oct 25, 2019 | 39.21 | 39.21 | 38.72 | 38.95 | 233,018 | -0.27(-0.68%) |
Oct 24, 2019 | 39.18 | 39.31 | 38.65 | 39.21 | 280,553 | +0.03(+0.09%) |
Oct 23, 2019 | 39.20 | 39.27 | 38.95 | 39.18 | 442,639 | +0.15(+0.37%) |
Oct 22, 2019 | 39.15 | 39.28 | 38.97 | 39.03 | 249,710 | -0.03(-0.07%) |
Oct 21, 2019 | 38.98 | 39.07 | 38.77 | 39.06 | 284,422 | +0.15(+0.40%) |
Oct 18, 2019 | 38.62 | 38.93 | 38.45 | 38.90 | 315,267 | +0.28(+0.73%) |
Oct 17, 2019 | 38.29 | 38.68 | 38.29 | 38.62 | 320,273 | +0.36(+0.94%) |
Oct 16, 2019 | 37.96 | 38.28 | 37.80 | 38.26 | 428,155 | +0.17(+0.45%) |
Oct 15, 2019 | 38.34 | 38.45 | 38.02 | 38.09 | 364,186 | -0.21(-0.54%) |
Oct 14, 2019 | 38.65 | 38.65 | 38.12 | 38.29 | 197,570 | -0.31(-0.80%) |
Oct 11, 2019 | 38.74 | 38.84 | 38.41 | 38.60 | 302,703 | +0.00(+0.00%) |
Oct 10, 2019 | 38.54 | 38.80 | 38.38 | 38.60 | 238,321 | -0.06(-0.16%) |
Oct 09, 2019 | 38.60 | 38.75 | 38.41 | 38.66 | 245,536 | +0.21(+0.54%) |
Oct 08, 2019 | 38.86 | 38.86 | 38.44 | 38.46 | 234,667 | -0.42(-1.08%) |
Oct 07, 2019 | 38.88 | 39.15 | 38.71 | 38.88 | 339,345 | +0.01(+0.02%) |
Oct 04, 2019 | 38.37 | 38.88 | 38.32 | 38.87 | 280,018 | +0.46(+1.19%) |
Oct 03, 2019 | 38.35 | 38.54 | 38.26 | 38.41 | 282,377 | +0.11(+0.29%) |
Oct 02, 2019 | 38.93 | 39.00 | 38.23 | 38.30 | 529,545 | -0.67(-1.72%) |