Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.16 | 41.41 | 41.05 | 41.32 | 264,829 | +0.22(+0.53%) |
Dec 30, 2019 | 41.16 | 41.27 | 41.00 | 41.10 | 288,253 | -0.12(-0.28%) |
Dec 27, 2019 | 41.15 | 41.26 | 41.11 | 41.22 | 263,506 | +0.14(+0.34%) |
Dec 26, 2019 | 40.99 | 41.09 | 40.88 | 41.08 | 196,518 | +0.12(+0.30%) |
Dec 24, 2019 | 41.08 | 41.09 | 40.89 | 40.95 | 223,956 | -0.15(-0.36%) |
Dec 23, 2019 | 41.25 | 41.25 | 40.82 | 41.10 | 312,278 | +0.13(+0.32%) |
Dec 20, 2019 | 41.08 | 41.40 | 40.86 | 40.97 | 562,957 | -0.09(-0.22%) |
Dec 19, 2019 | 39.81 | 41.25 | 39.80 | 41.06 | 634,934 | +1.25(+3.13%) |
Dec 18, 2019 | 40.17 | 40.24 | 39.71 | 39.81 | 375,556 | -0.42(-1.03%) |
Dec 17, 2019 | 40.44 | 40.53 | 40.20 | 40.23 | 239,173 | -0.31(-0.76%) |
Dec 16, 2019 | 40.48 | 40.60 | 40.20 | 40.54 | 417,655 | +0.24(+0.60%) |
Dec 13, 2019 | 39.80 | 40.49 | 39.80 | 40.30 | 552,017 | +0.37(+0.92%) |
Dec 12, 2019 | 39.82 | 40.22 | 39.73 | 39.93 | 311,540 | +0.11(+0.27%) |
Dec 11, 2019 | 39.64 | 39.87 | 39.47 | 39.82 | 325,927 | +0.21(+0.53%) |
Dec 10, 2019 | 39.86 | 39.95 | 39.59 | 39.61 | 476,329 | -0.18(-0.46%) |
Dec 09, 2019 | 40.08 | 40.30 | 39.78 | 39.80 | 1,009,585 | -0.28(-0.70%) |
Dec 06, 2019 | 39.97 | 40.21 | 39.86 | 40.08 | 335,376 | +0.12(+0.31%) |
Dec 05, 2019 | 39.91 | 40.15 | 39.66 | 39.95 | 435,391 | +0.14(+0.35%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.15 | 39.81 | 482,020 | +0.67(+1.70%) |
Dec 03, 2019 | 39.06 | 39.25 | 38.79 | 39.15 | 381,110 | -0.01(-0.02%) |
Dec 02, 2019 | 39.78 | 39.88 | 39.15 | 39.15 | 1,347,513 | -0.62(-1.55%) |
Nov 29, 2019 | 39.31 | 39.84 | 39.31 | 39.77 | 219,252 | +0.56(+1.43%) |
Nov 27, 2019 | 39.13 | 39.54 | 39.13 | 39.21 | 491,343 | +0.04(+0.10%) |
Nov 26, 2019 | 39.44 | 39.44 | 38.91 | 39.17 | 374,111 | -0.16(-0.42%) |
Nov 25, 2019 | 39.26 | 39.49 | 39.16 | 39.34 | 310,475 | +0.19(+0.48%) |
Nov 22, 2019 | 39.01 | 39.28 | 38.88 | 39.15 | 236,014 | +0.14(+0.36%) |
Nov 21, 2019 | 38.93 | 39.21 | 38.77 | 39.01 | 387,998 | -0.16(-0.40%) |
Nov 20, 2019 | 39.26 | 39.32 | 38.96 | 39.16 | 343,665 | -0.21(-0.54%) |
Nov 19, 2019 | 39.40 | 39.49 | 39.21 | 39.38 | 298,602 | -0.02(-0.04%) |
Nov 18, 2019 | 39.57 | 39.87 | 39.36 | 39.39 | 303,554 | -0.30(-0.75%) |
Nov 15, 2019 | 39.30 | 39.85 | 39.30 | 39.69 | 314,241 | +0.34(+0.86%) |
Nov 14, 2019 | 39.48 | 39.48 | 39.10 | 39.35 | 319,706 | -0.20(-0.50%) |
Nov 13, 2019 | 39.03 | 39.73 | 39.01 | 39.55 | 461,601 | +0.41(+1.05%) |
Nov 12, 2019 | 39.29 | 39.41 | 38.74 | 39.14 | 454,335 | -0.16(-0.40%) |
Nov 11, 2019 | 38.82 | 39.30 | 38.82 | 39.29 | 371,214 | +0.36(+0.93%) |
Nov 08, 2019 | 39.33 | 39.52 | 38.82 | 38.93 | 402,670 | -0.55(-1.40%) |
Nov 07, 2019 | 39.31 | 39.64 | 39.06 | 39.48 | 428,534 | +0.23(+0.59%) |
Nov 06, 2019 | 38.72 | 39.28 | 38.65 | 39.25 | 567,161 | +0.48(+1.23%) |
Nov 05, 2019 | 38.61 | 38.85 | 38.56 | 38.78 | 408,980 | +0.22(+0.58%) |
Nov 04, 2019 | 38.73 | 38.87 | 38.49 | 38.55 | 997,369 | -0.17(-0.45%) |
Nov 01, 2019 | 38.85 | 38.87 | 38.47 | 38.73 | 344,851 | -0.04(-0.11%) |
Oct 31, 2019 | 38.49 | 38.78 | 38.45 | 38.77 | 419,686 | +0.19(+0.49%) |
Oct 30, 2019 | 38.66 | 38.73 | 38.01 | 38.58 | 750,650 | -0.05(-0.13%) |
Oct 29, 2019 | 38.91 | 39.15 | 38.59 | 38.63 | 604,729 | -0.42(-1.08%) |
Oct 28, 2019 | 38.60 | 39.20 | 38.60 | 39.05 | 731,425 | +0.50(+1.30%) |
Oct 25, 2019 | 37.99 | 38.96 | 37.92 | 38.54 | 1,922,374 | +0.54(+1.41%) |
Oct 24, 2019 | 38.77 | 38.94 | 37.82 | 38.01 | 1,535,037 | -0.44(-1.13%) |
Oct 23, 2019 | 39.48 | 39.58 | 38.36 | 38.45 | 3,286,596 | -3.32(-7.94%) |
Oct 22, 2019 | 41.57 | 41.94 | 41.51 | 41.76 | 985,286 | +0.05(+0.12%) |
Oct 21, 2019 | 41.29 | 41.90 | 41.09 | 41.71 | 1,913,670 | +0.76(+1.85%) |
Oct 18, 2019 | 41.02 | 41.29 | 40.76 | 40.96 | 352,625 | +0.16(+0.38%) |
Oct 17, 2019 | 40.81 | 40.97 | 40.45 | 40.80 | 504,529 | +0.05(+0.12%) |
Oct 16, 2019 | 39.77 | 41.04 | 39.73 | 40.75 | 907,113 | +0.85(+2.12%) |
Oct 15, 2019 | 39.59 | 39.97 | 39.34 | 39.90 | 614,902 | +0.52(+1.32%) |
Oct 14, 2019 | 39.79 | 39.79 | 39.34 | 39.38 | 184,130 | -0.31(-0.79%) |
Oct 11, 2019 | 39.71 | 40.11 | 39.64 | 39.70 | 496,688 | +0.29(+0.73%) |
Oct 10, 2019 | 39.49 | 39.57 | 39.30 | 39.41 | 412,633 | -0.04(-0.10%) |
Oct 09, 2019 | 39.66 | 39.66 | 39.20 | 39.45 | 917,194 | -0.03(-0.08%) |
Oct 08, 2019 | 39.89 | 39.94 | 39.29 | 39.48 | 445,673 | -0.44(-1.11%) |
Oct 07, 2019 | 40.31 | 40.31 | 39.89 | 39.93 | 336,177 | -0.28(-0.70%) |
Oct 04, 2019 | 40.14 | 40.35 | 40.03 | 40.21 | 918,551 | +0.06(+0.14%) |
Oct 03, 2019 | 39.99 | 40.17 | 39.74 | 40.15 | 467,242 | +0.12(+0.31%) |
Oct 02, 2019 | 40.26 | 40.37 | 39.87 | 40.03 | 506,460 | -0.35(-0.88%) |