Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.31 | 40.55 | 40.14 | 40.39 | 115,530 | +0.01(+0.02%) |
Dec 30, 2019 | 40.57 | 40.57 | 40.05 | 40.39 | 376,350 | -0.10(-0.24%) |
Dec 27, 2019 | 40.77 | 40.77 | 40.43 | 40.48 | 130,971 | -0.18(-0.45%) |
Dec 26, 2019 | 40.53 | 40.92 | 40.38 | 40.67 | 254,458 | +0.16(+0.38%) |
Dec 24, 2019 | 40.54 | 40.63 | 40.50 | 40.51 | 128,193 | -0.04(-0.10%) |
Dec 23, 2019 | 40.51 | 40.66 | 40.31 | 40.55 | 572,662 | +0.05(+0.12%) |
Dec 20, 2019 | 40.72 | 40.79 | 40.42 | 40.50 | 89,920 | -0.04(-0.10%) |
Dec 19, 2019 | 40.31 | 40.54 | 40.15 | 40.54 | 97,148 | +0.27(+0.68%) |
Dec 18, 2019 | 40.17 | 40.42 | 40.13 | 40.27 | 111,072 | +0.10(+0.24%) |
Dec 17, 2019 | 40.30 | 40.32 | 40.02 | 40.17 | 139,807 | -0.13(-0.31%) |
Dec 16, 2019 | 40.38 | 40.53 | 40.29 | 40.30 | 97,267 | +0.15(+0.36%) |
Dec 13, 2019 | 39.89 | 40.21 | 39.86 | 40.15 | 328,303 | +0.28(+0.71%) |
Dec 12, 2019 | 39.88 | 40.11 | 39.64 | 39.87 | 133,132 | +0.03(+0.07%) |
Dec 11, 2019 | 39.98 | 39.98 | 39.69 | 39.84 | 108,627 | -0.01(-0.02%) |
Dec 10, 2019 | 40.03 | 40.08 | 39.82 | 39.85 | 174,427 | -0.18(-0.46%) |
Dec 09, 2019 | 40.11 | 40.22 | 39.99 | 40.04 | 346,386 | -0.20(-0.51%) |
Dec 06, 2019 | 40.38 | 40.38 | 40.19 | 40.24 | 102,575 | +0.16(+0.39%) |
Dec 05, 2019 | 40.44 | 40.44 | 40.07 | 40.08 | 108,424 | -0.34(-0.84%) |
Dec 04, 2019 | 40.54 | 40.64 | 40.34 | 40.42 | 109,412 | +0.01(+0.02%) |
Dec 03, 2019 | 40.10 | 40.47 | 39.89 | 40.41 | 145,399 | -0.21(-0.53%) |
Dec 02, 2019 | 41.22 | 41.34 | 40.40 | 40.63 | 132,725 | -0.54(-1.32%) |
Nov 29, 2019 | 41.13 | 41.28 | 41.07 | 41.17 | 53,294 | -0.11(-0.26%) |
Nov 27, 2019 | 41.10 | 41.28 | 40.92 | 41.28 | 154,635 | +0.21(+0.52%) |
Nov 26, 2019 | 40.93 | 41.21 | 40.85 | 41.07 | 141,699 | -0.15(-0.35%) |
Nov 25, 2019 | 40.74 | 41.21 | 40.68 | 41.21 | 107,678 | +0.63(+1.56%) |
Nov 22, 2019 | 40.53 | 40.69 | 40.42 | 40.58 | 63,994 | +0.21(+0.53%) |
Nov 21, 2019 | 40.48 | 40.57 | 40.29 | 40.37 | 93,025 | -0.12(-0.29%) |
Nov 20, 2019 | 40.42 | 40.63 | 40.18 | 40.48 | 140,862 | +0.00(+0.00%) |
Nov 19, 2019 | 40.50 | 40.61 | 40.34 | 40.48 | 65,975 | +0.20(+0.51%) |
Nov 18, 2019 | 40.06 | 40.38 | 39.95 | 40.28 | 159,306 | +0.21(+0.53%) |
Nov 15, 2019 | 39.90 | 40.08 | 39.79 | 40.06 | 170,582 | +0.22(+0.56%) |
Nov 14, 2019 | 39.73 | 39.92 | 39.59 | 39.84 | 113,454 | -0.05(-0.12%) |
Nov 13, 2019 | 39.60 | 39.90 | 39.46 | 39.89 | 113,297 | +0.07(+0.17%) |
Nov 12, 2019 | 39.69 | 39.93 | 39.60 | 39.82 | 155,686 | +0.23(+0.59%) |
Nov 11, 2019 | 39.45 | 39.70 | 39.37 | 39.59 | 147,273 | +0.27(+0.69%) |
Nov 08, 2019 | 38.81 | 39.33 | 38.66 | 39.32 | 287,870 | +0.53(+1.38%) |
Nov 07, 2019 | 38.88 | 39.08 | 38.67 | 38.78 | 115,343 | +0.03(+0.08%) |
Nov 06, 2019 | 38.70 | 38.83 | 38.56 | 38.75 | 91,384 | +0.11(+0.28%) |
Nov 05, 2019 | 38.52 | 38.68 | 38.30 | 38.65 | 86,552 | +0.16(+0.40%) |
Nov 04, 2019 | 38.64 | 38.77 | 38.39 | 38.49 | 175,262 | +0.03(+0.08%) |
Nov 01, 2019 | 38.03 | 38.46 | 38.03 | 38.46 | 129,737 | +0.48(+1.25%) |
Oct 31, 2019 | 38.22 | 38.22 | 37.81 | 37.98 | 135,507 | -0.29(-0.76%) |
Oct 30, 2019 | 37.77 | 38.29 | 37.63 | 38.28 | 221,173 | +0.79(+2.10%) |
Oct 29, 2019 | 37.37 | 37.65 | 37.30 | 37.49 | 189,160 | +0.14(+0.36%) |
Oct 28, 2019 | 37.41 | 37.57 | 37.27 | 37.35 | 143,365 | +0.08(+0.21%) |
Oct 25, 2019 | 37.08 | 37.32 | 36.94 | 37.27 | 147,330 | +0.11(+0.29%) |
Oct 24, 2019 | 36.87 | 37.17 | 36.80 | 37.17 | 272,545 | +0.58(+1.59%) |
Oct 23, 2019 | 36.22 | 36.81 | 36.17 | 36.58 | 84,580 | +0.26(+0.72%) |
Oct 22, 2019 | 36.62 | 36.73 | 36.27 | 36.32 | 83,553 | -0.18(-0.51%) |
Oct 21, 2019 | 36.43 | 36.65 | 36.31 | 36.51 | 133,646 | +0.26(+0.72%) |
Oct 18, 2019 | 36.69 | 36.69 | 35.88 | 36.24 | 165,643 | -0.46(-1.24%) |
Oct 17, 2019 | 36.85 | 36.99 | 36.64 | 36.70 | 133,273 | +0.04(+0.11%) |
Oct 16, 2019 | 36.78 | 36.92 | 36.35 | 36.66 | 78,972 | -0.26(-0.71%) |
Oct 15, 2019 | 36.71 | 37.08 | 36.66 | 36.92 | 157,321 | +0.26(+0.72%) |
Oct 14, 2019 | 36.72 | 36.87 | 36.63 | 36.66 | 155,518 | +0.19(+0.53%) |
Oct 11, 2019 | 36.30 | 36.69 | 36.14 | 36.47 | 131,897 | +0.47(+1.30%) |
Oct 10, 2019 | 36.21 | 36.28 | 35.85 | 36.00 | 153,235 | -0.30(-0.83%) |
Oct 09, 2019 | 36.23 | 36.45 | 36.15 | 36.30 | 139,994 | +0.39(+1.08%) |
Oct 08, 2019 | 36.36 | 36.36 | 35.76 | 35.91 | 96,795 | -0.70(-1.91%) |
Oct 07, 2019 | 36.50 | 36.78 | 36.40 | 36.61 | 70,826 | +0.03(+0.08%) |
Oct 04, 2019 | 36.37 | 36.65 | 36.15 | 36.58 | 100,003 | +0.33(+0.91%) |
Oct 03, 2019 | 35.67 | 36.32 | 35.38 | 36.25 | 178,918 | +0.55(+1.55%) |
Oct 02, 2019 | 35.71 | 35.82 | 35.19 | 35.70 | 575,941 | -0.27(-0.76%) |