Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.95 | 43.17 | 42.29 | 42.79 | 99,011 | -0.21(-0.50%) |
Dec 30, 2019 | 42.50 | 43.63 | 42.50 | 43.01 | 71,959 | +0.72(+1.71%) |
Dec 27, 2019 | 42.37 | 42.65 | 41.22 | 42.28 | 35,053 | -0.03(-0.07%) |
Dec 26, 2019 | 42.26 | 42.51 | 41.98 | 42.31 | 28,827 | +0.25(+0.60%) |
Dec 24, 2019 | 42.08 | 42.19 | 41.89 | 42.06 | 27,468 | -0.06(-0.14%) |
Dec 23, 2019 | 42.31 | 42.31 | 41.84 | 42.12 | 32,900 | -0.30(-0.71%) |
Dec 20, 2019 | 42.11 | 43.67 | 42.10 | 42.42 | 116,128 | +0.42(+1.00%) |
Dec 19, 2019 | 41.98 | 42.17 | 41.85 | 42.00 | 35,751 | -0.36(-0.85%) |
Dec 18, 2019 | 42.71 | 42.72 | 42.10 | 42.36 | 53,067 | -0.20(-0.48%) |
Dec 17, 2019 | 42.00 | 42.58 | 41.86 | 42.57 | 51,374 | +0.27(+0.65%) |
Dec 16, 2019 | 41.71 | 42.55 | 41.40 | 42.29 | 68,924 | +0.77(+1.85%) |
Dec 13, 2019 | 41.51 | 41.89 | 41.07 | 41.52 | 47,418 | -0.21(-0.51%) |
Dec 12, 2019 | 41.06 | 41.88 | 41.06 | 41.74 | 42,791 | +0.65(+1.59%) |
Dec 11, 2019 | 40.96 | 41.28 | 40.45 | 41.09 | 36,160 | +0.18(+0.43%) |
Dec 10, 2019 | 40.82 | 40.91 | 40.65 | 40.91 | 36,672 | +0.13(+0.31%) |
Dec 09, 2019 | 40.81 | 40.87 | 40.45 | 40.78 | 34,121 | -0.04(-0.10%) |
Dec 06, 2019 | 40.89 | 41.05 | 40.61 | 40.82 | 51,113 | +0.26(+0.65%) |
Dec 05, 2019 | 40.47 | 40.68 | 40.40 | 40.56 | 22,886 | +0.16(+0.39%) |
Dec 04, 2019 | 40.17 | 40.41 | 40.16 | 40.40 | 33,460 | +0.40(+1.00%) |
Dec 03, 2019 | 39.99 | 40.09 | 38.40 | 40.00 | 34,336 | -0.33(-0.82%) |
Dec 02, 2019 | 40.80 | 40.82 | 40.19 | 40.34 | 41,698 | -0.39(-0.96%) |
Nov 29, 2019 | 40.69 | 40.85 | 40.28 | 40.73 | 19,398 | -0.19(-0.48%) |
Nov 27, 2019 | 40.82 | 41.03 | 40.55 | 40.92 | 55,321 | +0.23(+0.57%) |
Nov 26, 2019 | 40.78 | 40.82 | 40.38 | 40.69 | 55,926 | -0.10(-0.24%) |
Nov 25, 2019 | 40.17 | 40.95 | 40.10 | 40.78 | 56,182 | +0.67(+1.68%) |
Nov 22, 2019 | 40.07 | 40.19 | 39.66 | 40.11 | 38,591 | +0.19(+0.49%) |
Nov 21, 2019 | 40.10 | 40.10 | 39.56 | 39.92 | 43,080 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.40 | 39.79 | 40.10 | 55,995 | -0.22(-0.56%) |
Nov 19, 2019 | 40.22 | 40.54 | 39.91 | 40.33 | 55,615 | +0.35(+0.88%) |
Nov 18, 2019 | 40.05 | 40.10 | 39.52 | 39.98 | 27,266 | -0.14(-0.34%) |
Nov 15, 2019 | 40.30 | 40.32 | 39.78 | 40.11 | 26,788 | +0.08(+0.19%) |
Nov 14, 2019 | 39.73 | 40.41 | 39.73 | 40.03 | 24,260 | +0.04(+0.10%) |
Nov 13, 2019 | 40.04 | 40.18 | 39.73 | 39.99 | 39,671 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.57 | 40.11 | 40.42 | 25,754 | +0.11(+0.27%) |
Nov 11, 2019 | 40.50 | 40.76 | 40.06 | 40.32 | 28,164 | -0.43(-1.05%) |
Nov 08, 2019 | 40.53 | 40.93 | 40.50 | 40.75 | 38,899 | +0.07(+0.17%) |
Nov 07, 2019 | 40.92 | 41.31 | 40.52 | 40.68 | 31,837 | +0.16(+0.38%) |
Nov 06, 2019 | 40.47 | 40.64 | 40.16 | 40.52 | 44,151 | +0.03(+0.07%) |
Nov 05, 2019 | 40.42 | 40.85 | 40.03 | 40.49 | 44,914 | +0.23(+0.58%) |
Nov 04, 2019 | 40.00 | 40.34 | 39.99 | 40.26 | 26,644 | +0.34(+0.85%) |
Nov 01, 2019 | 39.72 | 40.01 | 39.56 | 39.92 | 50,703 | +0.38(+0.96%) |
Oct 31, 2019 | 39.76 | 39.76 | 38.98 | 39.54 | 37,440 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.43 | 39.04 | 39.93 | 50,760 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.42 | 39.95 | 40.36 | 84,385 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.24 | 38.86 | 40.20 | 113,650 | +2.01(+5.25%) |
Oct 25, 2019 | 38.93 | 39.70 | 38.04 | 38.19 | 251,667 | -0.66(-1.71%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.38 | 38.86 | 61,006 | +0.55(+1.42%) |
Oct 23, 2019 | 38.23 | 38.48 | 38.06 | 38.31 | 55,305 | +0.07(+0.18%) |
Oct 22, 2019 | 38.18 | 38.64 | 37.85 | 38.24 | 32,211 | +0.13(+0.33%) |
Oct 21, 2019 | 37.59 | 38.43 | 37.59 | 38.11 | 74,208 | +0.91(+2.44%) |
Oct 18, 2019 | 37.08 | 37.48 | 36.99 | 37.21 | 125,115 | -0.02(-0.05%) |
Oct 17, 2019 | 37.41 | 37.52 | 37.10 | 37.23 | 60,288 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.00 | 37.28 | 44,946 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.83 | 37.11 | 37.40 | 44,153 | +0.40(+1.08%) |
Oct 14, 2019 | 36.88 | 37.12 | 36.59 | 37.00 | 32,960 | +0.12(+0.32%) |
Oct 11, 2019 | 37.12 | 37.88 | 36.89 | 36.89 | 54,090 | +0.29(+0.80%) |
Oct 10, 2019 | 36.46 | 36.93 | 36.15 | 36.59 | 36,605 | +0.14(+0.37%) |
Oct 09, 2019 | 36.26 | 36.59 | 35.99 | 36.46 | 40,998 | +0.42(+1.16%) |
Oct 08, 2019 | 36.63 | 36.63 | 35.99 | 36.04 | 26,888 | -0.87(-2.35%) |
Oct 07, 2019 | 36.26 | 37.16 | 36.26 | 36.91 | 43,694 | +0.37(+1.01%) |
Oct 04, 2019 | 36.23 | 36.59 | 36.00 | 36.54 | 23,298 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.34 | 35.82 | 36.20 | 27,185 | -0.23(-0.64%) |
Oct 02, 2019 | 36.30 | 36.47 | 35.87 | 36.43 | 25,776 | -0.01(-0.03%) |