Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.66 | 43.67 | 43.49 | 43.53 | 2,400 | +0.13(+0.29%) |
Dec 30, 2019 | 43.56 | 43.56 | 43.40 | 43.40 | 319 | -0.63(-1.42%) |
Dec 27, 2019 | 45.10 | 45.10 | 44.03 | 44.03 | 8,800 | -0.64(-1.42%) |
Dec 26, 2019 | 45.15 | 45.15 | 44.67 | 44.67 | 2,770 | -0.51(-1.12%) |
Dec 24, 2019 | 44.80 | 45.17 | 44.80 | 45.17 | 1,300 | +0.46(+1.03%) |
Dec 23, 2019 | 44.19 | 44.80 | 43.96 | 44.71 | 4,273 | +0.55(+1.25%) |
Dec 20, 2019 | 43.90 | 44.16 | 43.90 | 44.16 | 400 | +0.09(+0.21%) |
Dec 19, 2019 | 43.58 | 44.07 | 43.57 | 44.07 | 2,477 | +0.39(+0.88%) |
Dec 18, 2019 | 43.60 | 43.81 | 43.44 | 43.68 | 3,851 | -0.08(-0.17%) |
Dec 17, 2019 | 43.56 | 43.76 | 43.53 | 43.76 | 2,064 | -0.27(-0.61%) |
Dec 16, 2019 | 44.00 | 44.30 | 43.94 | 44.02 | 3,090 | +0.41(+0.94%) |
Dec 13, 2019 | 43.76 | 43.76 | 43.44 | 43.61 | 1,000 | +0.07(+0.17%) |
Dec 12, 2019 | 43.31 | 43.54 | 43.08 | 43.54 | 462 | +0.64(+1.50%) |
Dec 11, 2019 | 43.15 | 43.15 | 42.86 | 42.90 | 1,169 | -0.69(-1.59%) |
Dec 10, 2019 | 43.48 | 43.71 | 43.48 | 43.59 | 1,117 | +0.36(+0.83%) |
Dec 09, 2019 | 44.00 | 44.05 | 43.23 | 43.23 | 3,987 | -0.35(-0.81%) |
Dec 06, 2019 | 43.44 | 43.58 | 43.43 | 43.58 | 700 | +0.63(+1.46%) |
Dec 05, 2019 | 43.86 | 43.86 | 42.96 | 42.96 | 8,994 | -1.00(-2.28%) |
Dec 04, 2019 | 43.30 | 43.96 | 43.30 | 43.96 | 1,153 | +0.41(+0.93%) |
Dec 03, 2019 | 43.73 | 43.85 | 43.55 | 43.55 | 3,602 | -0.35(-0.80%) |
Dec 02, 2019 | 44.10 | 44.10 | 43.55 | 43.90 | 3,803 | -0.22(-0.49%) |
Nov 29, 2019 | 44.33 | 44.33 | 44.11 | 44.12 | 300 | +0.13(+0.29%) |
Nov 27, 2019 | 43.20 | 44.02 | 43.20 | 43.99 | 13,000 | +0.50(+1.15%) |
Nov 26, 2019 | 43.30 | 43.62 | 43.30 | 43.49 | 637 | +0.08(+0.17%) |
Nov 25, 2019 | 42.40 | 43.46 | 42.40 | 43.41 | 8,841 | +1.54(+3.68%) |
Nov 22, 2019 | 41.72 | 41.90 | 41.66 | 41.87 | 1,900 | +0.14(+0.33%) |
Nov 21, 2019 | 41.20 | 41.73 | 41.20 | 41.73 | 1,362 | +0.40(+0.96%) |
Nov 20, 2019 | 41.18 | 41.50 | 41.18 | 41.33 | 2,245 | +0.36(+0.89%) |
Nov 19, 2019 | 40.20 | 41.13 | 40.20 | 40.97 | 8,695 | +1.02(+2.55%) |
Nov 18, 2019 | 39.63 | 39.95 | 39.62 | 39.95 | 3,045 | +0.14(+0.35%) |
Nov 15, 2019 | 39.68 | 39.81 | 39.58 | 39.81 | 800 | +0.45(+1.14%) |
Nov 14, 2019 | 39.37 | 39.47 | 39.20 | 39.36 | 2,421 | -0.34(-0.86%) |
Nov 13, 2019 | 39.23 | 40.10 | 39.20 | 39.71 | 5,850 | +0.21(+0.52%) |
Nov 12, 2019 | 39.65 | 39.90 | 39.50 | 39.50 | 3,433 | +0.06(+0.15%) |
Nov 11, 2019 | 39.56 | 39.56 | 39.16 | 39.44 | 3,060 | -0.01(-0.03%) |
Nov 08, 2019 | 38.73 | 39.50 | 38.69 | 39.45 | 5,600 | +1.03(+2.68%) |
Nov 07, 2019 | 38.35 | 38.52 | 38.35 | 38.42 | 1,447 | +0.32(+0.85%) |
Nov 06, 2019 | 38.40 | 38.45 | 38.10 | 38.10 | 2,450 | -0.64(-1.64%) |
Nov 05, 2019 | 38.68 | 38.95 | 38.61 | 38.73 | 4,000 | +0.07(+0.19%) |
Nov 04, 2019 | 38.75 | 38.81 | 38.64 | 38.66 | 2,951 | -0.17(-0.44%) |
Nov 01, 2019 | 38.00 | 38.83 | 38.00 | 38.83 | 1,800 | +1.01(+2.66%) |
Oct 31, 2019 | 37.61 | 37.82 | 37.61 | 37.82 | 1,588 | -0.34(-0.89%) |
Oct 30, 2019 | 38.39 | 38.39 | 38.08 | 38.16 | 1,895 | -0.23(-0.60%) |
Oct 29, 2019 | 38.00 | 38.55 | 38.00 | 38.39 | 2,133 | +0.03(+0.07%) |
Oct 28, 2019 | 38.07 | 38.36 | 38.07 | 38.36 | 601 | +0.62(+1.65%) |
Oct 25, 2019 | 37.22 | 37.74 | 37.22 | 37.74 | 400 | +0.49(+1.33%) |
Oct 24, 2019 | 37.11 | 37.24 | 37.04 | 37.24 | 963 | -0.04(-0.11%) |
Oct 23, 2019 | 37.42 | 37.68 | 37.28 | 37.29 | 932 | -0.04(-0.10%) |
Oct 22, 2019 | 37.77 | 37.77 | 37.24 | 37.32 | 2,298 | +0.32(+0.86%) |
Oct 21, 2019 | 36.69 | 37.06 | 36.69 | 37.00 | 858 | +0.75(+2.07%) |
Oct 18, 2019 | 36.34 | 36.34 | 36.21 | 36.26 | 600 | -0.16(-0.45%) |
Oct 17, 2019 | 36.48 | 36.59 | 36.41 | 36.42 | 3,036 | +0.29(+0.79%) |
Oct 16, 2019 | 35.73 | 36.23 | 35.73 | 36.13 | 1,560 | -0.05(-0.14%) |
Oct 15, 2019 | 36.02 | 36.26 | 36.02 | 36.19 | 1,913 | +0.66(+1.86%) |
Oct 14, 2019 | 35.40 | 35.85 | 35.39 | 35.52 | 1,650 | -0.11(-0.31%) |
Oct 11, 2019 | 35.84 | 35.86 | 35.64 | 35.64 | 400 | +0.44(+1.24%) |
Oct 10, 2019 | 34.95 | 35.20 | 34.92 | 35.20 | 2,006 | +0.44(+1.27%) |
Oct 09, 2019 | 34.89 | 35.12 | 34.76 | 34.76 | 2,158 | -0.15(-0.42%) |
Oct 08, 2019 | 34.88 | 35.20 | 34.88 | 34.90 | 1,431 | -0.90(-2.52%) |
Oct 07, 2019 | 35.87 | 35.98 | 35.78 | 35.80 | 2,552 | -0.12(-0.33%) |
Oct 04, 2019 | 35.80 | 36.23 | 35.47 | 35.92 | 2,200 | -0.02(-0.05%) |
Oct 03, 2019 | 35.53 | 35.94 | 34.95 | 35.94 | 5,156 | +0.64(+1.81%) |
Oct 02, 2019 | 34.56 | 35.45 | 34.56 | 35.30 | 3,796 | -0.05(-0.14%) |