Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.42 | 40.79 | 40.37 | 40.40 | 184,511 | -0.15(-0.37%) |
Dec 30, 2019 | 40.70 | 40.77 | 40.34 | 40.55 | 106,050 | +0.01(+0.02%) |
Dec 27, 2019 | 40.89 | 41.00 | 40.25 | 40.55 | 91,593 | -0.37(-0.91%) |
Dec 26, 2019 | 40.73 | 41.03 | 40.56 | 40.92 | 88,359 | +0.07(+0.16%) |
Dec 24, 2019 | 40.71 | 40.94 | 40.55 | 40.85 | 74,382 | +0.29(+0.72%) |
Dec 23, 2019 | 41.27 | 41.27 | 40.32 | 40.56 | 202,146 | -0.66(-1.61%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.50 | 41.23 | 1,081,310 | +0.45(+1.10%) |
Dec 19, 2019 | 40.69 | 40.94 | 40.58 | 40.78 | 370,478 | +0.12(+0.29%) |
Dec 18, 2019 | 40.28 | 41.10 | 40.18 | 40.66 | 568,718 | +0.50(+1.24%) |
Dec 17, 2019 | 39.78 | 40.28 | 39.78 | 40.16 | 211,229 | +0.47(+1.19%) |
Dec 16, 2019 | 39.20 | 39.88 | 38.89 | 39.69 | 293,442 | +0.72(+1.85%) |
Dec 13, 2019 | 38.92 | 39.46 | 38.61 | 38.97 | 157,430 | +0.04(+0.11%) |
Dec 12, 2019 | 37.79 | 39.05 | 37.79 | 38.92 | 209,500 | +1.24(+3.28%) |
Dec 11, 2019 | 37.92 | 38.19 | 37.62 | 37.69 | 97,635 | -0.18(-0.48%) |
Dec 10, 2019 | 38.19 | 38.27 | 37.73 | 37.87 | 168,622 | -0.26(-0.68%) |
Dec 09, 2019 | 37.83 | 38.19 | 37.63 | 38.13 | 283,905 | +0.19(+0.50%) |
Dec 06, 2019 | 37.76 | 38.49 | 37.76 | 37.94 | 236,626 | +0.56(+1.49%) |
Dec 05, 2019 | 37.45 | 37.66 | 37.06 | 37.38 | 182,361 | +0.00(+0.00%) |
Dec 04, 2019 | 37.03 | 37.69 | 37.03 | 37.38 | 205,003 | +0.56(+1.51%) |
Dec 03, 2019 | 36.47 | 36.86 | 36.00 | 36.82 | 256,102 | -0.15(-0.40%) |
Dec 02, 2019 | 37.12 | 37.49 | 36.86 | 36.97 | 222,387 | +0.07(+0.18%) |
Nov 29, 2019 | 37.07 | 37.37 | 36.85 | 36.91 | 255,282 | -0.27(-0.74%) |
Nov 27, 2019 | 37.61 | 37.75 | 37.15 | 37.18 | 218,211 | -0.19(-0.51%) |
Nov 26, 2019 | 37.45 | 37.69 | 37.28 | 37.37 | 198,700 | -0.22(-0.57%) |
Nov 25, 2019 | 37.01 | 37.88 | 36.93 | 37.59 | 208,580 | +0.58(+1.57%) |
Nov 22, 2019 | 36.83 | 37.13 | 36.78 | 37.01 | 123,729 | +0.16(+0.43%) |
Nov 21, 2019 | 37.04 | 37.06 | 36.59 | 36.85 | 166,064 | -0.06(-0.16%) |
Nov 20, 2019 | 36.85 | 37.19 | 36.65 | 36.91 | 237,388 | -0.14(-0.38%) |
Nov 19, 2019 | 37.32 | 37.40 | 37.02 | 37.05 | 168,576 | -0.03(-0.09%) |
Nov 18, 2019 | 37.28 | 37.28 | 36.85 | 37.08 | 253,560 | -0.34(-0.90%) |
Nov 15, 2019 | 37.51 | 37.52 | 37.24 | 37.42 | 185,835 | +0.15(+0.41%) |
Nov 14, 2019 | 37.16 | 37.53 | 36.89 | 37.26 | 111,249 | +0.03(+0.09%) |
Nov 13, 2019 | 37.50 | 37.50 | 36.90 | 37.23 | 255,051 | -0.61(-1.62%) |
Nov 12, 2019 | 38.04 | 38.17 | 37.66 | 37.84 | 94,536 | -0.13(-0.35%) |
Nov 11, 2019 | 38.13 | 38.55 | 37.64 | 37.98 | 93,662 | -0.43(-1.12%) |
Nov 08, 2019 | 38.30 | 38.67 | 38.14 | 38.41 | 95,685 | +0.13(+0.35%) |
Nov 07, 2019 | 38.35 | 38.92 | 38.06 | 38.28 | 151,318 | +0.22(+0.59%) |
Nov 06, 2019 | 38.27 | 38.32 | 37.51 | 38.05 | 181,236 | -0.26(-0.67%) |
Nov 05, 2019 | 38.51 | 38.92 | 38.01 | 38.31 | 202,295 | +0.03(+0.09%) |
Nov 04, 2019 | 38.30 | 38.46 | 37.75 | 38.28 | 225,054 | +0.32(+0.83%) |
Nov 01, 2019 | 37.74 | 38.27 | 37.57 | 37.96 | 211,712 | +0.46(+1.22%) |
Oct 31, 2019 | 37.45 | 37.60 | 37.05 | 37.50 | 184,634 | -0.22(-0.57%) |
Oct 30, 2019 | 38.17 | 38.29 | 37.39 | 37.72 | 187,065 | -0.67(-1.75%) |
Oct 29, 2019 | 37.69 | 38.53 | 37.50 | 38.39 | 230,789 | +0.57(+1.52%) |
Oct 28, 2019 | 37.45 | 38.05 | 37.39 | 37.82 | 233,403 | +0.62(+1.68%) |
Oct 25, 2019 | 37.16 | 37.79 | 37.16 | 37.20 | 170,429 | +0.02(+0.04%) |
Oct 24, 2019 | 37.54 | 37.70 | 37.17 | 37.18 | 267,428 | -0.44(-1.17%) |
Oct 23, 2019 | 37.33 | 37.65 | 37.21 | 37.62 | 150,756 | +0.10(+0.27%) |
Oct 22, 2019 | 37.50 | 38.11 | 37.26 | 37.52 | 396,635 | +0.02(+0.04%) |
Oct 21, 2019 | 36.46 | 37.60 | 36.46 | 37.50 | 365,835 | +1.15(+3.15%) |
Oct 18, 2019 | 35.54 | 36.75 | 35.22 | 36.36 | 401,038 | +0.45(+1.25%) |
Oct 17, 2019 | 39.47 | 39.47 | 35.84 | 35.91 | 495,814 | +0.50(+1.41%) |
Oct 16, 2019 | 35.34 | 35.90 | 35.07 | 35.41 | 225,148 | +0.00(+0.00%) |
Oct 15, 2019 | 35.17 | 35.66 | 34.90 | 35.41 | 225,467 | +0.36(+1.02%) |
Oct 14, 2019 | 34.94 | 35.25 | 34.65 | 35.05 | 126,500 | -0.18(-0.52%) |
Oct 11, 2019 | 35.21 | 35.84 | 35.19 | 35.24 | 367,939 | +0.55(+1.58%) |
Oct 10, 2019 | 34.67 | 35.18 | 34.61 | 34.69 | 227,050 | +0.24(+0.70%) |
Oct 09, 2019 | 34.58 | 34.69 | 34.03 | 34.45 | 195,685 | +0.27(+0.80%) |
Oct 08, 2019 | 34.44 | 34.56 | 34.08 | 34.18 | 253,880 | -0.73(-2.08%) |
Oct 07, 2019 | 34.65 | 35.08 | 34.36 | 34.90 | 248,939 | +0.27(+0.79%) |
Oct 04, 2019 | 34.24 | 34.70 | 34.02 | 34.63 | 289,417 | +0.55(+1.60%) |
Oct 03, 2019 | 34.45 | 34.80 | 33.63 | 34.08 | 371,784 | -0.30(-0.87%) |
Oct 02, 2019 | 35.73 | 35.73 | 33.91 | 34.38 | 569,274 | -1.83(-5.04%) |