Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.04 | 40.46 | 40.04 | 40.20 | 137,468 | +0.05(+0.12%) |
Dec 30, 2019 | 40.15 | 40.29 | 39.90 | 40.15 | 176,716 | +0.07(+0.19%) |
Dec 27, 2019 | 39.69 | 40.11 | 39.69 | 40.07 | 228,751 | +0.45(+1.12%) |
Dec 26, 2019 | 39.55 | 39.90 | 39.51 | 39.63 | 158,871 | +0.11(+0.27%) |
Dec 24, 2019 | 39.70 | 39.70 | 39.47 | 39.52 | 93,949 | -0.09(-0.23%) |
Dec 23, 2019 | 40.35 | 40.35 | 39.51 | 39.61 | 237,759 | -0.49(-1.23%) |
Dec 20, 2019 | 40.49 | 40.70 | 39.97 | 40.11 | 1,256,009 | -0.22(-0.55%) |
Dec 19, 2019 | 40.18 | 40.46 | 40.11 | 40.33 | 367,475 | +0.13(+0.33%) |
Dec 18, 2019 | 40.45 | 40.53 | 40.13 | 40.20 | 303,601 | -0.23(-0.57%) |
Dec 17, 2019 | 40.28 | 40.72 | 40.28 | 40.43 | 340,325 | +0.26(+0.64%) |
Dec 16, 2019 | 40.22 | 40.72 | 40.16 | 40.17 | 290,700 | +0.01(+0.02%) |
Dec 13, 2019 | 40.45 | 40.66 | 40.02 | 40.17 | 137,832 | -0.42(-1.04%) |
Dec 12, 2019 | 40.08 | 40.89 | 40.08 | 40.59 | 209,696 | +0.55(+1.38%) |
Dec 11, 2019 | 40.53 | 40.63 | 39.87 | 40.03 | 199,994 | -0.42(-1.04%) |
Dec 10, 2019 | 40.68 | 41.24 | 40.40 | 40.45 | 335,536 | -0.41(-1.00%) |
Dec 09, 2019 | 40.31 | 40.93 | 40.20 | 40.86 | 181,816 | +0.59(+1.46%) |
Dec 06, 2019 | 40.00 | 40.47 | 39.99 | 40.27 | 205,414 | +0.33(+0.82%) |
Dec 05, 2019 | 40.13 | 40.29 | 39.79 | 39.95 | 134,053 | -0.03(-0.08%) |
Dec 04, 2019 | 39.61 | 40.22 | 39.61 | 39.98 | 229,791 | +0.37(+0.95%) |
Dec 03, 2019 | 39.49 | 39.66 | 39.09 | 39.61 | 193,804 | -0.24(-0.61%) |
Dec 02, 2019 | 39.89 | 40.15 | 39.62 | 39.85 | 194,254 | -0.04(-0.10%) |
Nov 29, 2019 | 40.36 | 40.36 | 39.85 | 39.89 | 90,122 | -0.30(-0.75%) |
Nov 27, 2019 | 40.02 | 40.51 | 39.78 | 40.19 | 233,408 | +0.43(+1.09%) |
Nov 26, 2019 | 39.46 | 40.12 | 39.26 | 39.76 | 251,579 | +0.26(+0.66%) |
Nov 25, 2019 | 39.75 | 39.77 | 39.30 | 39.50 | 126,270 | +0.12(+0.31%) |
Nov 22, 2019 | 39.30 | 39.57 | 39.14 | 39.38 | 132,481 | +0.08(+0.21%) |
Nov 21, 2019 | 39.64 | 39.64 | 39.09 | 39.30 | 138,052 | -0.34(-0.86%) |
Nov 20, 2019 | 40.02 | 40.11 | 39.55 | 39.64 | 185,860 | -0.45(-1.12%) |
Nov 19, 2019 | 40.36 | 40.43 | 39.70 | 40.09 | 242,101 | -0.09(-0.22%) |
Nov 18, 2019 | 40.09 | 40.43 | 39.89 | 40.18 | 145,812 | +0.05(+0.12%) |
Nov 15, 2019 | 39.90 | 40.25 | 39.78 | 40.13 | 141,567 | +0.29(+0.72%) |
Nov 14, 2019 | 40.07 | 40.24 | 39.73 | 39.84 | 182,946 | -0.24(-0.61%) |
Nov 13, 2019 | 39.66 | 40.18 | 39.55 | 40.09 | 232,602 | +0.22(+0.55%) |
Nov 12, 2019 | 39.85 | 40.02 | 39.61 | 39.87 | 164,394 | +0.14(+0.35%) |
Nov 11, 2019 | 39.60 | 40.06 | 39.60 | 39.73 | 142,073 | -0.17(-0.43%) |
Nov 08, 2019 | 39.88 | 40.01 | 39.70 | 39.90 | 153,232 | -0.07(-0.16%) |
Nov 07, 2019 | 40.10 | 40.46 | 39.83 | 39.97 | 284,887 | -0.10(-0.24%) |
Nov 06, 2019 | 39.70 | 40.25 | 39.48 | 40.06 | 250,561 | +0.55(+1.38%) |
Nov 05, 2019 | 38.52 | 39.60 | 38.52 | 39.52 | 262,803 | +1.00(+2.60%) |
Nov 04, 2019 | 39.50 | 39.64 | 38.43 | 38.52 | 216,139 | -0.99(-2.49%) |
Nov 01, 2019 | 39.44 | 39.63 | 39.07 | 39.50 | 211,799 | +0.36(+0.92%) |
Oct 31, 2019 | 38.51 | 39.20 | 38.22 | 39.14 | 402,086 | +0.47(+1.22%) |
Oct 30, 2019 | 38.93 | 38.93 | 38.39 | 38.67 | 180,150 | -0.20(-0.52%) |
Oct 29, 2019 | 38.55 | 39.26 | 38.03 | 38.87 | 481,803 | +0.34(+0.89%) |
Oct 28, 2019 | 42.88 | 42.88 | 38.46 | 38.53 | 880,940 | -4.81(-11.09%) |
Oct 25, 2019 | 43.35 | 43.71 | 43.29 | 43.34 | 179,752 | -0.11(-0.26%) |
Oct 24, 2019 | 44.24 | 44.33 | 43.27 | 43.45 | 266,863 | -0.75(-1.70%) |
Oct 23, 2019 | 43.98 | 44.27 | 43.83 | 44.20 | 146,523 | +0.44(+1.01%) |
Oct 22, 2019 | 44.84 | 44.84 | 43.75 | 43.76 | 218,361 | -1.06(-2.36%) |
Oct 21, 2019 | 44.62 | 44.89 | 44.49 | 44.82 | 158,471 | +0.52(+1.18%) |
Oct 18, 2019 | 44.26 | 44.51 | 44.05 | 44.30 | 144,268 | -0.02(-0.04%) |
Oct 17, 2019 | 44.30 | 44.53 | 44.13 | 44.31 | 162,574 | +0.33(+0.76%) |
Oct 16, 2019 | 44.51 | 44.55 | 43.37 | 43.98 | 239,188 | -0.51(-1.15%) |
Oct 15, 2019 | 44.21 | 44.83 | 44.21 | 44.49 | 192,688 | +0.29(+0.66%) |
Oct 14, 2019 | 44.14 | 44.37 | 43.99 | 44.20 | 94,245 | +0.12(+0.28%) |
Oct 11, 2019 | 44.22 | 44.57 | 43.80 | 44.08 | 330,529 | +0.33(+0.76%) |
Oct 10, 2019 | 43.79 | 44.12 | 43.69 | 43.74 | 156,076 | +0.15(+0.36%) |
Oct 09, 2019 | 43.89 | 44.09 | 43.21 | 43.59 | 205,028 | -0.11(-0.24%) |
Oct 08, 2019 | 43.52 | 43.83 | 43.17 | 43.70 | 224,518 | -0.16(-0.37%) |
Oct 07, 2019 | 43.90 | 44.17 | 43.80 | 43.86 | 358,274 | -0.20(-0.46%) |
Oct 04, 2019 | 43.81 | 44.21 | 43.67 | 44.06 | 187,119 | +0.33(+0.74%) |
Oct 03, 2019 | 43.49 | 44.01 | 43.40 | 43.74 | 605,923 | +0.24(+0.54%) |
Oct 02, 2019 | 44.51 | 44.74 | 43.43 | 43.50 | 268,234 | -1.10(-2.47%) |