Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.70 | 39.82 | 39.70 | 39.82 | 107 | +0.06(+0.14%) |
Dec 30, 2019 | 39.60 | 39.96 | 39.60 | 39.76 | 9,312 | -0.11(-0.27%) |
Dec 27, 2019 | 40.03 | 40.04 | 39.87 | 39.87 | 5,811 | -0.11(-0.28%) |
Dec 26, 2019 | 40.11 | 40.16 | 39.98 | 39.98 | 44,314 | +0.09(+0.22%) |
Dec 24, 2019 | 39.94 | 40.07 | 39.90 | 39.90 | 1,076 | +0.01(+0.02%) |
Dec 23, 2019 | 39.76 | 39.95 | 39.76 | 39.89 | 549 | +0.04(+0.09%) |
Dec 20, 2019 | 39.78 | 40.03 | 39.68 | 39.85 | 5,596 | -0.01(-0.02%) |
Dec 19, 2019 | 39.96 | 39.96 | 39.57 | 39.86 | 1,947 | -0.21(-0.52%) |
Dec 18, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 179 | -0.03(-0.08%) |
Dec 17, 2019 | 40.11 | 40.24 | 40.10 | 40.10 | 1,198 | -0.07(-0.16%) |
Dec 16, 2019 | 40.37 | 40.37 | 40.16 | 40.16 | 471 | -0.32(-0.79%) |
Dec 13, 2019 | 40.36 | 40.73 | 40.35 | 40.48 | 10,331 | +0.45(+1.13%) |
Dec 12, 2019 | 40.01 | 40.03 | 40.01 | 40.03 | 387 | -0.11(-0.28%) |
Dec 11, 2019 | 40.05 | 40.30 | 40.05 | 40.14 | 1,079 | +0.17(+0.41%) |
Dec 10, 2019 | 40.15 | 40.15 | 39.98 | 39.98 | 1,359 | -0.06(-0.15%) |
Dec 09, 2019 | 40.36 | 40.36 | 40.01 | 40.04 | 629 | -0.09(-0.22%) |
Dec 06, 2019 | 40.10 | 40.22 | 40.10 | 40.12 | 869 | +0.00(+0.00%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.95 | 40.12 | 530 | -0.01(-0.03%) |
Dec 04, 2019 | 40.14 | 40.14 | 40.14 | 40.14 | 11 | +0.03(+0.07%) |
Dec 03, 2019 | 40.34 | 40.34 | 39.98 | 40.11 | 2,423 | -0.07(-0.18%) |
Dec 02, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 3 | -0.25(-0.61%) |
Nov 29, 2019 | 40.43 | 40.43 | 40.43 | 40.43 | 108 | -0.17(-0.41%) |
Nov 27, 2019 | 40.60 | 40.60 | 40.60 | 40.60 | 108 | +0.03(+0.06%) |
Nov 26, 2019 | 40.51 | 40.57 | 40.51 | 40.57 | 393 | +0.09(+0.22%) |
Nov 25, 2019 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | -0.01(-0.03%) |
Nov 22, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 108 | +0.03(+0.08%) |
Nov 21, 2019 | 40.47 | 40.47 | 40.46 | 40.46 | 740 | -0.02(-0.05%) |
Nov 20, 2019 | 40.52 | 40.52 | 40.32 | 40.49 | 2,437 | -0.06(-0.14%) |
Nov 19, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 198 | +0.04(+0.10%) |
Nov 18, 2019 | 40.33 | 40.50 | 40.33 | 40.50 | 473 | -0.03(-0.07%) |
Nov 15, 2019 | 40.35 | 40.61 | 40.35 | 40.53 | 543 | +0.02(+0.06%) |
Nov 14, 2019 | 40.24 | 40.50 | 40.24 | 40.50 | 585 | +0.07(+0.18%) |
Nov 13, 2019 | 40.59 | 40.59 | 40.43 | 40.43 | 332 | +0.14(+0.35%) |
Nov 12, 2019 | 40.29 | 40.29 | 40.29 | 40.29 | 525 | -0.20(-0.49%) |
Nov 11, 2019 | 40.49 | 40.49 | 40.49 | 40.49 | 72 | -0.06(-0.14%) |
Nov 08, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 108 | -0.04(-0.10%) |
Nov 07, 2019 | 40.66 | 40.66 | 40.58 | 40.58 | 221 | -0.06(-0.15%) |
Nov 06, 2019 | 40.69 | 40.69 | 40.64 | 40.64 | 215 | +0.01(+0.03%) |
Nov 05, 2019 | 40.63 | 40.63 | 40.63 | 40.63 | 42 | -0.12(-0.29%) |
Nov 04, 2019 | 40.57 | 40.75 | 40.57 | 40.75 | 501 | +0.21(+0.51%) |
Nov 01, 2019 | 40.56 | 40.56 | 40.54 | 40.54 | 1,196 | -0.10(-0.25%) |
Oct 31, 2019 | 40.44 | 40.64 | 40.44 | 40.64 | 896 | -0.16(-0.40%) |
Oct 30, 2019 | 40.80 | 40.80 | 40.80 | 40.80 | 38 | +0.01(+0.02%) |
Oct 29, 2019 | 40.51 | 40.79 | 40.51 | 40.79 | 112 | -0.00(-0.01%) |
Oct 28, 2019 | 40.74 | 40.80 | 40.62 | 40.80 | 305 | +0.22(+0.53%) |
Oct 25, 2019 | 40.58 | 40.58 | 40.58 | 40.58 | 108 | -0.21(-0.51%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.57 | 40.79 | 344 | +0.17(+0.43%) |
Oct 23, 2019 | 40.61 | 40.61 | 40.61 | 40.61 | 108 | +0.07(+0.18%) |
Oct 22, 2019 | 40.51 | 40.54 | 40.51 | 40.54 | 382 | +0.02(+0.06%) |
Oct 21, 2019 | 40.33 | 40.65 | 40.33 | 40.52 | 816 | -0.01(-0.03%) |
Oct 18, 2019 | 40.53 | 40.53 | 40.53 | 40.53 | 108 | -0.20(-0.49%) |
Oct 17, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 10 | -0.10(-0.24%) |
Oct 16, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 110 | +0.02(+0.06%) |
Oct 15, 2019 | 40.75 | 40.80 | 40.75 | 40.80 | 210 | +0.06(+0.14%) |
Oct 14, 2019 | 40.69 | 40.75 | 40.69 | 40.75 | 192 | -0.12(-0.30%) |
Oct 11, 2019 | 40.71 | 40.92 | 40.71 | 40.87 | 543 | +0.02(+0.04%) |
Oct 10, 2019 | 40.76 | 40.85 | 40.76 | 40.85 | 392 | +0.07(+0.17%) |
Oct 09, 2019 | 40.78 | 40.78 | 40.78 | 40.78 | 93 | +0.03(+0.07%) |
Oct 08, 2019 | 40.58 | 40.76 | 40.58 | 40.76 | 3,409 | -0.10(-0.24%) |
Oct 07, 2019 | 40.65 | 40.85 | 40.65 | 40.85 | 464 | +0.08(+0.19%) |
Oct 04, 2019 | 40.74 | 40.78 | 40.74 | 40.78 | 108 | +0.10(+0.24%) |
Oct 03, 2019 | 40.68 | 40.68 | 40.68 | 40.68 | 31 | +0.01(+0.03%) |
Oct 02, 2019 | 40.55 | 40.67 | 40.55 | 40.67 | 494 | -0.12(-0.30%) |