Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.25 | 40.31 | 40.24 | 40.31 | 3,300 | +0.15(+0.38%) |
Dec 30, 2019 | 40.15 | 40.36 | 40.09 | 40.16 | 28,320 | -0.01(-0.02%) |
Dec 27, 2019 | 40.27 | 40.33 | 40.15 | 40.16 | 5,500 | -0.16(-0.40%) |
Dec 26, 2019 | 40.12 | 40.36 | 40.12 | 40.32 | 5,375 | -0.16(-0.39%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.48 | 40.48 | 600 | +0.00(+0.00%) |
Dec 23, 2019 | 40.38 | 40.51 | 40.38 | 40.48 | 6,008 | -0.03(-0.08%) |
Dec 20, 2019 | 40.58 | 40.68 | 40.51 | 40.51 | 4,700 | +0.05(+0.12%) |
Dec 19, 2019 | 40.48 | 40.48 | 40.46 | 40.46 | 2,086 | -0.04(-0.10%) |
Dec 18, 2019 | 40.41 | 40.51 | 40.41 | 40.50 | 5,092 | +0.11(+0.28%) |
Dec 17, 2019 | 40.01 | 40.45 | 40.01 | 40.39 | 5,775 | +0.27(+0.67%) |
Dec 16, 2019 | 39.99 | 40.41 | 39.99 | 40.12 | 9,233 | +0.24(+0.60%) |
Dec 13, 2019 | 40.46 | 40.46 | 39.81 | 39.88 | 3,800 | -0.52(-1.28%) |
Dec 12, 2019 | 40.25 | 40.40 | 39.66 | 40.40 | 5,051 | +0.74(+1.87%) |
Dec 11, 2019 | 39.74 | 39.74 | 39.54 | 39.66 | 31,493 | -0.11(-0.28%) |
Dec 10, 2019 | 39.68 | 39.86 | 39.68 | 39.77 | 3,796 | -0.02(-0.06%) |
Dec 09, 2019 | 39.81 | 39.91 | 39.78 | 39.79 | 6,148 | +0.15(+0.37%) |
Dec 06, 2019 | 39.17 | 39.73 | 39.17 | 39.65 | 3,500 | +0.63(+1.61%) |
Dec 05, 2019 | 38.71 | 39.04 | 38.71 | 39.02 | 3,575 | +0.27(+0.70%) |
Dec 04, 2019 | 38.82 | 38.89 | 38.75 | 38.75 | 151,965 | +0.33(+0.87%) |
Dec 03, 2019 | 38.30 | 38.43 | 38.26 | 38.41 | 3,043 | -0.52(-1.34%) |
Dec 02, 2019 | 39.42 | 39.42 | 38.93 | 38.93 | 7,812 | -0.33(-0.85%) |
Nov 29, 2019 | 39.41 | 39.54 | 39.27 | 39.27 | 800 | -0.27(-0.68%) |
Nov 27, 2019 | 39.49 | 39.54 | 39.37 | 39.54 | 3,300 | +0.20(+0.50%) |
Nov 26, 2019 | 39.20 | 39.39 | 39.20 | 39.34 | 12,416 | +0.01(+0.03%) |
Nov 25, 2019 | 38.79 | 39.33 | 38.75 | 39.32 | 17,668 | +0.53(+1.36%) |
Nov 22, 2019 | 38.59 | 38.80 | 38.59 | 38.79 | 6,200 | +0.24(+0.63%) |
Nov 21, 2019 | 38.65 | 38.67 | 38.40 | 38.55 | 6,953 | -0.05(-0.12%) |
Nov 20, 2019 | 38.66 | 38.86 | 38.41 | 38.60 | 7,396 | -0.36(-0.91%) |
Nov 19, 2019 | 39.13 | 39.13 | 38.86 | 38.95 | 6,219 | -0.31(-0.79%) |
Nov 18, 2019 | 39.22 | 39.27 | 39.15 | 39.27 | 1,823 | -0.12(-0.30%) |
Nov 15, 2019 | 39.15 | 39.48 | 39.15 | 39.38 | 3,800 | +0.24(+0.62%) |
Nov 14, 2019 | 39.05 | 39.28 | 39.05 | 39.14 | 5,258 | +0.17(+0.44%) |
Nov 13, 2019 | 38.81 | 39.06 | 38.81 | 38.97 | 5,884 | -0.15(-0.39%) |
Nov 12, 2019 | 39.25 | 39.35 | 39.11 | 39.12 | 4,078 | -0.14(-0.35%) |
Nov 11, 2019 | 39.41 | 39.41 | 39.23 | 39.26 | 6,310 | -0.23(-0.57%) |
Nov 08, 2019 | 39.27 | 39.50 | 39.13 | 39.48 | 16,700 | +0.08(+0.21%) |
Nov 07, 2019 | 39.52 | 39.61 | 39.40 | 39.40 | 13,719 | +0.31(+0.80%) |
Nov 06, 2019 | 39.18 | 39.19 | 39.05 | 39.09 | 9,783 | -0.00(-0.01%) |
Nov 05, 2019 | 38.67 | 39.28 | 38.67 | 39.09 | 7,739 | +0.34(+0.87%) |
Nov 04, 2019 | 38.50 | 38.75 | 38.41 | 38.75 | 3,311 | +0.66(+1.73%) |
Nov 01, 2019 | 37.53 | 38.09 | 37.53 | 38.09 | 4,300 | +0.82(+2.21%) |
Oct 31, 2019 | 37.16 | 37.29 | 37.16 | 37.27 | 5,001 | -0.43(-1.14%) |
Oct 30, 2019 | 37.70 | 37.77 | 37.57 | 37.70 | 7,706 | -0.39(-1.03%) |
Oct 29, 2019 | 37.88 | 38.18 | 37.88 | 38.09 | 6,085 | +0.10(+0.26%) |
Oct 28, 2019 | 38.03 | 38.15 | 37.99 | 37.99 | 4,347 | +0.25(+0.68%) |
Oct 25, 2019 | 37.50 | 37.78 | 37.41 | 37.74 | 6,000 | +0.35(+0.94%) |
Oct 24, 2019 | 37.28 | 37.50 | 37.16 | 37.39 | 11,159 | +0.12(+0.32%) |
Oct 23, 2019 | 37.10 | 37.28 | 37.09 | 37.27 | 9,552 | -0.07(-0.18%) |
Oct 22, 2019 | 36.98 | 37.47 | 36.97 | 37.34 | 3,232 | +0.26(+0.71%) |
Oct 21, 2019 | 37.18 | 37.24 | 37.07 | 37.07 | 5,929 | +0.39(+1.06%) |
Oct 18, 2019 | 36.72 | 36.75 | 36.59 | 36.68 | 3,100 | +0.02(+0.06%) |
Oct 17, 2019 | 36.75 | 36.81 | 36.54 | 36.66 | 6,279 | +0.19(+0.51%) |
Oct 16, 2019 | 36.44 | 36.67 | 36.43 | 36.47 | 2,536 | +0.06(+0.17%) |
Oct 15, 2019 | 35.99 | 36.61 | 35.99 | 36.41 | 3,558 | +0.46(+1.27%) |
Oct 14, 2019 | 36.01 | 36.07 | 35.78 | 35.96 | 2,215 | -0.11(-0.31%) |
Oct 11, 2019 | 35.59 | 36.39 | 35.59 | 36.07 | 11,100 | +0.78(+2.21%) |
Oct 10, 2019 | 35.02 | 35.40 | 35.02 | 35.29 | 14,225 | +0.35(+1.00%) |
Oct 09, 2019 | 34.72 | 35.08 | 34.72 | 34.94 | 5,862 | +0.34(+0.99%) |
Oct 08, 2019 | 34.84 | 34.89 | 34.60 | 34.60 | 7,815 | -0.70(-1.97%) |
Oct 07, 2019 | 35.43 | 35.53 | 35.20 | 35.30 | 4,130 | -0.08(-0.21%) |
Oct 04, 2019 | 35.02 | 35.37 | 34.99 | 35.37 | 5,400 | +0.34(+0.98%) |
Oct 03, 2019 | 35.05 | 35.05 | 34.34 | 35.03 | 6,353 | +0.07(+0.21%) |
Oct 02, 2019 | 35.07 | 35.22 | 34.82 | 34.95 | 10,258 | -0.83(-2.31%) |