Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.97 | 40.87 | 39.87 | 40.01 | 592,713 | +0.01(+0.02%) |
Dec 30, 2019 | 40.53 | 40.68 | 39.89 | 40.00 | 493,753 | -0.49(-1.21%) |
Dec 27, 2019 | 41.13 | 41.51 | 40.39 | 40.49 | 416,123 | -0.60(-1.45%) |
Dec 26, 2019 | 40.16 | 41.24 | 40.01 | 41.09 | 478,720 | +1.02(+2.54%) |
Dec 24, 2019 | 40.81 | 41.16 | 39.90 | 40.07 | 387,612 | -0.89(-2.16%) |
Dec 23, 2019 | 39.03 | 41.10 | 39.03 | 40.96 | 973,625 | +2.20(+5.68%) |
Dec 20, 2019 | 39.11 | 39.54 | 38.64 | 38.76 | 2,185,227 | -0.21(-0.54%) |
Dec 19, 2019 | 39.03 | 39.16 | 38.82 | 38.97 | 1,045,816 | -0.08(-0.22%) |
Dec 18, 2019 | 39.05 | 39.28 | 37.88 | 39.05 | 1,285,950 | +0.20(+0.53%) |
Dec 17, 2019 | 39.16 | 39.27 | 38.46 | 38.85 | 996,534 | -0.26(-0.66%) |
Dec 16, 2019 | 39.20 | 39.58 | 38.14 | 39.11 | 1,167,991 | -0.15(-0.38%) |
Dec 13, 2019 | 40.84 | 40.84 | 38.89 | 39.26 | 1,126,295 | -1.91(-4.65%) |
Dec 12, 2019 | 38.51 | 41.33 | 38.10 | 41.17 | 1,672,119 | +2.74(+7.13%) |
Dec 11, 2019 | 40.82 | 41.48 | 37.05 | 38.43 | 3,131,448 | -1.40(-3.53%) |
Dec 10, 2019 | 40.08 | 40.42 | 39.29 | 39.83 | 1,720,581 | -0.25(-0.62%) |
Dec 09, 2019 | 40.15 | 40.24 | 39.42 | 40.08 | 839,992 | -0.02(-0.06%) |
Dec 06, 2019 | 39.90 | 40.30 | 39.78 | 40.11 | 510,090 | +0.62(+1.58%) |
Dec 05, 2019 | 39.39 | 39.85 | 39.34 | 39.49 | 435,520 | +0.15(+0.38%) |
Dec 04, 2019 | 40.13 | 40.13 | 38.86 | 39.34 | 685,471 | -0.93(-2.30%) |
Dec 03, 2019 | 39.92 | 40.29 | 39.36 | 40.26 | 667,680 | +0.21(+0.52%) |
Dec 02, 2019 | 39.98 | 40.53 | 39.85 | 40.05 | 741,317 | +0.03(+0.07%) |
Nov 29, 2019 | 39.11 | 40.39 | 38.96 | 40.02 | 341,131 | +0.86(+2.20%) |
Nov 27, 2019 | 39.10 | 39.33 | 38.20 | 39.16 | 331,192 | +0.20(+0.52%) |
Nov 26, 2019 | 39.70 | 39.95 | 38.83 | 38.96 | 381,454 | -0.46(-1.16%) |
Nov 25, 2019 | 39.88 | 40.17 | 39.31 | 39.42 | 561,631 | -0.25(-0.63%) |
Nov 22, 2019 | 39.58 | 39.94 | 39.38 | 39.66 | 349,463 | +0.25(+0.63%) |
Nov 21, 2019 | 38.88 | 39.63 | 38.68 | 39.42 | 542,820 | +0.75(+1.93%) |
Nov 20, 2019 | 38.45 | 38.96 | 38.09 | 38.67 | 540,822 | +0.14(+0.36%) |
Nov 19, 2019 | 38.93 | 39.18 | 38.34 | 38.53 | 435,887 | -0.30(-0.77%) |
Nov 18, 2019 | 38.99 | 39.26 | 38.68 | 38.83 | 342,312 | -0.11(-0.29%) |
Nov 15, 2019 | 38.74 | 39.66 | 38.10 | 38.94 | 893,687 | +0.57(+1.49%) |
Nov 14, 2019 | 39.28 | 39.28 | 38.34 | 38.37 | 438,647 | -0.84(-2.15%) |
Nov 13, 2019 | 39.02 | 39.32 | 38.52 | 39.21 | 480,270 | +0.04(+0.11%) |
Nov 12, 2019 | 39.67 | 39.84 | 38.70 | 39.17 | 527,878 | -0.48(-1.21%) |
Nov 11, 2019 | 41.06 | 41.14 | 39.42 | 39.64 | 451,925 | -1.69(-4.10%) |
Nov 08, 2019 | 41.33 | 41.52 | 40.78 | 41.34 | 253,087 | -0.03(-0.07%) |
Nov 07, 2019 | 41.33 | 41.74 | 41.16 | 41.37 | 364,316 | +0.20(+0.48%) |
Nov 06, 2019 | 41.21 | 41.38 | 40.57 | 41.17 | 451,195 | +0.00(+0.00%) |
Nov 05, 2019 | 41.25 | 41.91 | 41.04 | 41.17 | 412,240 | +0.07(+0.17%) |
Nov 04, 2019 | 40.59 | 41.73 | 40.20 | 41.10 | 469,538 | +0.76(+1.88%) |
Nov 01, 2019 | 39.68 | 40.64 | 39.39 | 40.34 | 385,805 | +0.72(+1.81%) |
Oct 31, 2019 | 40.01 | 40.01 | 39.47 | 39.62 | 467,416 | -0.37(-0.92%) |
Oct 30, 2019 | 41.31 | 41.31 | 39.55 | 39.99 | 556,106 | -1.45(-3.51%) |
Oct 29, 2019 | 42.89 | 42.96 | 41.39 | 41.45 | 387,218 | -1.25(-2.92%) |
Oct 28, 2019 | 42.59 | 43.42 | 42.59 | 42.69 | 509,342 | +0.19(+0.45%) |
Oct 25, 2019 | 42.09 | 43.32 | 41.67 | 42.50 | 735,470 | +0.33(+0.78%) |
Oct 24, 2019 | 41.04 | 42.30 | 40.77 | 42.17 | 676,687 | +1.32(+3.24%) |
Oct 23, 2019 | 41.00 | 41.81 | 40.62 | 40.85 | 703,755 | -0.15(-0.36%) |
Oct 22, 2019 | 40.69 | 41.12 | 40.22 | 41.00 | 340,634 | +0.25(+0.61%) |
Oct 21, 2019 | 40.38 | 41.07 | 40.27 | 40.75 | 598,074 | +0.59(+1.46%) |
Oct 18, 2019 | 39.11 | 40.45 | 39.08 | 40.16 | 645,920 | +0.77(+1.95%) |
Oct 17, 2019 | 38.77 | 39.55 | 38.50 | 39.40 | 528,033 | +0.92(+2.38%) |
Oct 16, 2019 | 38.28 | 38.78 | 38.21 | 38.48 | 479,832 | +0.46(+1.21%) |
Oct 15, 2019 | 38.56 | 38.56 | 37.90 | 38.02 | 652,437 | -0.60(-1.55%) |
Oct 14, 2019 | 38.95 | 39.03 | 37.66 | 38.62 | 740,708 | -0.59(-1.50%) |
Oct 11, 2019 | 39.51 | 40.06 | 38.88 | 39.21 | 686,780 | +0.33(+0.85%) |
Oct 10, 2019 | 40.19 | 40.70 | 38.81 | 38.88 | 617,798 | -1.19(-2.96%) |
Oct 09, 2019 | 41.06 | 41.76 | 39.94 | 40.06 | 743,901 | -0.61(-1.49%) |
Oct 08, 2019 | 40.58 | 41.21 | 39.92 | 40.67 | 585,394 | -0.28(-0.68%) |
Oct 07, 2019 | 40.26 | 41.41 | 39.95 | 40.95 | 692,305 | +0.58(+1.43%) |
Oct 04, 2019 | 39.53 | 40.43 | 39.53 | 40.37 | 534,495 | +0.93(+2.36%) |
Oct 03, 2019 | 38.16 | 39.53 | 38.12 | 39.44 | 777,912 | +1.06(+2.77%) |
Oct 02, 2019 | 37.93 | 38.62 | 37.33 | 38.38 | 652,698 | +0.45(+1.18%) |