Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.24 | 39.31 | 38.99 | 39.17 | 62,785 | -0.05(-0.12%) |
Dec 30, 2019 | 39.50 | 39.83 | 39.19 | 39.21 | 87,756 | -0.34(-0.87%) |
Dec 27, 2019 | 39.58 | 39.76 | 39.27 | 39.56 | 129,671 | +0.68(+1.76%) |
Dec 26, 2019 | 38.70 | 39.12 | 38.70 | 38.87 | 76,473 | +0.20(+0.52%) |
Dec 24, 2019 | 38.69 | 38.80 | 38.63 | 38.67 | 52,268 | -0.02(-0.05%) |
Dec 23, 2019 | 38.38 | 38.77 | 38.19 | 38.69 | 167,350 | +0.71(+1.88%) |
Dec 20, 2019 | 38.20 | 38.45 | 37.98 | 37.98 | 121,468 | +0.28(+0.73%) |
Dec 19, 2019 | 37.61 | 37.81 | 37.43 | 37.70 | 62,169 | +0.13(+0.35%) |
Dec 18, 2019 | 37.89 | 37.96 | 37.47 | 37.57 | 76,403 | -0.17(-0.45%) |
Dec 17, 2019 | 37.68 | 37.86 | 37.60 | 37.74 | 72,794 | +0.13(+0.35%) |
Dec 16, 2019 | 37.49 | 37.68 | 37.44 | 37.61 | 82,718 | +0.29(+0.76%) |
Dec 13, 2019 | 37.58 | 37.72 | 37.31 | 37.32 | 74,353 | +0.13(+0.36%) |
Dec 12, 2019 | 36.97 | 37.29 | 36.86 | 37.19 | 59,221 | +0.39(+1.06%) |
Dec 11, 2019 | 36.91 | 37.14 | 36.75 | 36.80 | 76,369 | +0.07(+0.18%) |
Dec 10, 2019 | 36.50 | 36.79 | 36.45 | 36.73 | 121,120 | +0.29(+0.81%) |
Dec 09, 2019 | 36.32 | 36.57 | 36.30 | 36.44 | 85,652 | +0.33(+0.92%) |
Dec 06, 2019 | 36.34 | 36.51 | 36.10 | 36.10 | 80,453 | -0.06(-0.16%) |
Dec 05, 2019 | 36.30 | 36.37 | 36.06 | 36.16 | 79,197 | -0.23(-0.63%) |
Dec 04, 2019 | 36.31 | 36.64 | 36.31 | 36.39 | 80,652 | +0.37(+1.03%) |
Dec 03, 2019 | 35.79 | 36.19 | 35.79 | 36.02 | 100,864 | +0.22(+0.61%) |
Dec 02, 2019 | 35.96 | 36.15 | 35.77 | 35.80 | 71,506 | -0.23(-0.63%) |
Nov 29, 2019 | 36.42 | 36.42 | 35.79 | 36.03 | 79,191 | -1.13(-3.05%) |
Nov 27, 2019 | 37.23 | 37.31 | 37.11 | 37.16 | 74,248 | -0.27(-0.71%) |
Nov 26, 2019 | 37.49 | 37.50 | 37.21 | 37.43 | 54,771 | -0.30(-0.81%) |
Nov 25, 2019 | 37.63 | 37.82 | 37.61 | 37.73 | 60,905 | +0.47(+1.25%) |
Nov 22, 2019 | 37.51 | 37.51 | 37.21 | 37.26 | 151,967 | -0.16(-0.43%) |
Nov 21, 2019 | 37.37 | 37.49 | 37.27 | 37.43 | 70,629 | -0.41(-1.08%) |
Nov 20, 2019 | 37.64 | 38.04 | 37.64 | 37.83 | 57,531 | -0.16(-0.43%) |
Nov 19, 2019 | 38.69 | 39.10 | 37.99 | 38.00 | 59,989 | +0.44(+1.16%) |
Nov 18, 2019 | 37.77 | 38.02 | 37.53 | 37.56 | 74,642 | +0.27(+0.71%) |
Nov 15, 2019 | 37.41 | 37.44 | 37.17 | 37.29 | 70,462 | -0.03(-0.08%) |
Nov 14, 2019 | 37.40 | 37.53 | 37.22 | 37.32 | 92,454 | -0.71(-1.87%) |
Nov 13, 2019 | 38.46 | 38.46 | 38.00 | 38.03 | 117,926 | -1.30(-3.31%) |
Nov 12, 2019 | 39.26 | 39.39 | 38.89 | 39.34 | 110,433 | +0.08(+0.19%) |
Nov 11, 2019 | 39.51 | 39.51 | 39.10 | 39.26 | 63,314 | -1.02(-2.53%) |
Nov 08, 2019 | 40.39 | 40.57 | 40.15 | 40.28 | 40,489 | -0.48(-1.19%) |
Nov 07, 2019 | 41.11 | 41.11 | 40.70 | 40.76 | 56,175 | -0.06(-0.14%) |
Nov 06, 2019 | 40.86 | 41.00 | 40.71 | 40.82 | 54,494 | +0.32(+0.80%) |
Nov 05, 2019 | 40.70 | 41.11 | 40.39 | 40.50 | 43,618 | -0.14(-0.35%) |
Nov 04, 2019 | 41.02 | 41.24 | 40.49 | 40.64 | 68,510 | -0.25(-0.60%) |
Nov 01, 2019 | 40.83 | 41.10 | 40.70 | 40.89 | 75,510 | +0.58(+1.44%) |
Oct 31, 2019 | 40.81 | 40.82 | 40.07 | 40.31 | 52,077 | -0.48(-1.17%) |
Oct 30, 2019 | 40.84 | 40.84 | 40.51 | 40.78 | 50,100 | -0.35(-0.86%) |
Oct 29, 2019 | 41.43 | 41.46 | 40.94 | 41.13 | 42,121 | -1.03(-2.44%) |
Oct 28, 2019 | 42.51 | 42.59 | 41.87 | 42.16 | 39,135 | +0.03(+0.07%) |
Oct 25, 2019 | 42.09 | 42.36 | 42.07 | 42.13 | 46,168 | -0.59(-1.38%) |
Oct 24, 2019 | 42.73 | 42.75 | 42.48 | 42.72 | 35,363 | +0.06(+0.13%) |
Oct 23, 2019 | 42.69 | 42.80 | 42.56 | 42.67 | 33,774 | -0.12(-0.29%) |
Oct 22, 2019 | 42.96 | 43.16 | 42.79 | 42.79 | 31,419 | -0.78(-1.79%) |
Oct 21, 2019 | 43.65 | 43.67 | 43.42 | 43.57 | 46,848 | -0.21(-0.48%) |
Oct 18, 2019 | 43.67 | 43.97 | 43.67 | 43.78 | 47,220 | +0.34(+0.79%) |
Oct 17, 2019 | 43.57 | 43.57 | 43.36 | 43.44 | 32,816 | +0.22(+0.51%) |
Oct 16, 2019 | 43.21 | 43.44 | 42.99 | 43.22 | 72,785 | -0.41(-0.94%) |
Oct 15, 2019 | 43.83 | 43.88 | 43.49 | 43.63 | 28,545 | -0.43(-0.97%) |
Oct 14, 2019 | 44.27 | 44.33 | 43.96 | 44.05 | 31,637 | -0.69(-1.55%) |
Oct 11, 2019 | 44.78 | 44.90 | 44.46 | 44.75 | 22,716 | +0.74(+1.69%) |
Oct 10, 2019 | 43.82 | 44.19 | 43.78 | 44.01 | 14,517 | +0.33(+0.76%) |
Oct 09, 2019 | 43.63 | 43.83 | 43.49 | 43.67 | 23,612 | +0.01(+0.02%) |
Oct 08, 2019 | 43.83 | 43.98 | 43.66 | 43.66 | 28,362 | -0.14(-0.33%) |
Oct 07, 2019 | 43.78 | 44.03 | 43.69 | 43.81 | 32,262 | -0.08(-0.17%) |
Oct 04, 2019 | 43.58 | 43.91 | 43.32 | 43.88 | 26,291 | -0.06(-0.13%) |
Oct 03, 2019 | 43.72 | 44.15 | 43.72 | 43.94 | 27,166 | +0.40(+0.92%) |
Oct 02, 2019 | 43.45 | 43.74 | 43.45 | 43.54 | 43,191 | +0.42(+0.97%) |