Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.81 | 42.13 | 41.63 | 41.70 | 37,300 | -0.11(-0.26%) |
Dec 30, 2019 | 41.99 | 42.28 | 41.04 | 41.81 | 52,192 | -0.11(-0.26%) |
Dec 27, 2019 | 42.23 | 42.32 | 41.78 | 41.92 | 40,700 | -0.20(-0.47%) |
Dec 26, 2019 | 42.49 | 42.68 | 41.90 | 42.12 | 33,054 | -0.34(-0.80%) |
Dec 24, 2019 | 43.25 | 43.53 | 42.40 | 42.46 | 19,200 | -0.66(-1.53%) |
Dec 23, 2019 | 42.98 | 43.46 | 42.78 | 43.12 | 52,125 | +0.15(+0.35%) |
Dec 20, 2019 | 43.20 | 43.49 | 42.88 | 42.97 | 271,700 | -0.09(-0.21%) |
Dec 19, 2019 | 42.90 | 43.22 | 42.60 | 43.06 | 73,948 | +0.23(+0.54%) |
Dec 18, 2019 | 42.81 | 42.93 | 41.66 | 42.83 | 103,965 | +0.03(+0.07%) |
Dec 17, 2019 | 41.44 | 42.91 | 41.30 | 42.80 | 70,055 | +1.31(+3.16%) |
Dec 16, 2019 | 41.59 | 42.51 | 41.19 | 41.49 | 101,016 | -0.05(-0.12%) |
Dec 13, 2019 | 42.10 | 42.20 | 40.40 | 41.54 | 80,300 | -0.62(-1.47%) |
Dec 12, 2019 | 41.67 | 42.52 | 41.40 | 42.16 | 51,342 | +0.35(+0.84%) |
Dec 11, 2019 | 40.28 | 41.89 | 40.05 | 41.81 | 79,549 | +1.55(+3.85%) |
Dec 10, 2019 | 39.76 | 40.31 | 39.42 | 40.26 | 95,169 | +0.35(+0.89%) |
Dec 09, 2019 | 40.02 | 40.08 | 39.59 | 39.91 | 48,350 | -0.24(-0.61%) |
Dec 06, 2019 | 40.16 | 40.72 | 39.97 | 40.15 | 49,200 | +0.21(+0.53%) |
Dec 05, 2019 | 39.83 | 40.02 | 39.51 | 39.94 | 84,760 | +0.21(+0.53%) |
Dec 04, 2019 | 39.74 | 40.79 | 39.50 | 39.73 | 74,346 | +0.12(+0.30%) |
Dec 03, 2019 | 39.52 | 39.98 | 39.25 | 39.61 | 59,985 | -0.39(-0.98%) |
Dec 02, 2019 | 39.92 | 40.18 | 39.73 | 40.00 | 61,650 | +0.07(+0.18%) |
Nov 29, 2019 | 39.93 | 39.98 | 39.39 | 39.93 | 51,500 | -0.12(-0.30%) |
Nov 27, 2019 | 39.72 | 40.22 | 39.67 | 40.05 | 60,300 | +0.41(+1.03%) |
Nov 26, 2019 | 39.51 | 39.79 | 39.17 | 39.64 | 83,707 | +0.21(+0.53%) |
Nov 25, 2019 | 38.66 | 39.66 | 38.60 | 39.43 | 65,452 | +0.96(+2.51%) |
Nov 22, 2019 | 37.54 | 38.51 | 37.41 | 38.47 | 133,500 | +1.07(+2.85%) |
Nov 21, 2019 | 37.60 | 37.72 | 37.03 | 37.40 | 47,220 | -0.11(-0.29%) |
Nov 20, 2019 | 37.47 | 37.98 | 37.29 | 37.51 | 65,243 | -0.10(-0.27%) |
Nov 19, 2019 | 37.29 | 37.99 | 37.14 | 37.61 | 68,706 | +0.56(+1.51%) |
Nov 18, 2019 | 36.91 | 37.17 | 36.50 | 37.05 | 41,862 | +0.06(+0.16%) |
Nov 15, 2019 | 36.98 | 37.20 | 36.54 | 36.99 | 41,800 | +0.26(+0.71%) |
Nov 14, 2019 | 36.58 | 37.13 | 36.58 | 36.73 | 33,774 | +0.11(+0.30%) |
Nov 13, 2019 | 36.60 | 36.83 | 35.91 | 36.62 | 41,857 | -0.19(-0.52%) |
Nov 12, 2019 | 36.01 | 37.09 | 36.01 | 36.81 | 45,118 | +0.77(+2.14%) |
Nov 11, 2019 | 35.90 | 36.28 | 35.77 | 36.04 | 40,581 | -0.13(-0.36%) |
Nov 08, 2019 | 36.30 | 36.38 | 35.75 | 36.17 | 39,800 | -0.13(-0.36%) |
Nov 07, 2019 | 36.02 | 36.37 | 35.92 | 36.30 | 41,954 | +0.20(+0.55%) |
Nov 06, 2019 | 36.14 | 36.54 | 35.80 | 36.10 | 44,025 | -0.10(-0.28%) |
Nov 05, 2019 | 35.43 | 36.24 | 35.07 | 36.20 | 39,576 | +0.90(+2.55%) |
Nov 04, 2019 | 35.46 | 35.59 | 35.08 | 35.30 | 38,365 | +0.11(+0.31%) |
Nov 01, 2019 | 34.67 | 35.53 | 34.67 | 35.19 | 63,700 | +0.71(+2.06%) |
Oct 31, 2019 | 34.80 | 34.97 | 34.12 | 34.48 | 47,779 | -0.39(-1.12%) |
Oct 30, 2019 | 34.52 | 35.10 | 34.36 | 34.87 | 41,097 | +0.25(+0.72%) |
Oct 29, 2019 | 34.89 | 34.94 | 34.40 | 34.62 | 68,111 | -0.31(-0.89%) |
Oct 28, 2019 | 34.84 | 35.12 | 34.47 | 34.93 | 65,027 | +0.23(+0.66%) |
Oct 25, 2019 | 34.69 | 35.70 | 34.51 | 34.70 | 43,000 | -0.29(-0.83%) |
Oct 24, 2019 | 35.16 | 35.16 | 33.82 | 34.99 | 37,226 | -0.05(-0.14%) |
Oct 23, 2019 | 34.26 | 35.14 | 34.20 | 35.04 | 52,035 | +0.76(+2.22%) |
Oct 22, 2019 | 35.02 | 35.38 | 33.58 | 34.28 | 68,363 | -0.82(-2.34%) |
Oct 21, 2019 | 35.11 | 35.72 | 34.76 | 35.10 | 50,207 | +0.35(+1.01%) |
Oct 18, 2019 | 34.97 | 35.13 | 34.54 | 34.75 | 39,100 | -0.23(-0.66%) |
Oct 17, 2019 | 34.30 | 35.28 | 34.12 | 34.98 | 82,672 | +0.75(+2.19%) |
Oct 16, 2019 | 33.65 | 34.33 | 33.65 | 34.23 | 49,619 | +0.33(+0.97%) |
Oct 15, 2019 | 32.95 | 33.94 | 32.50 | 33.90 | 53,892 | +1.10(+3.35%) |
Oct 14, 2019 | 32.13 | 32.88 | 31.98 | 32.80 | 40,867 | +0.48(+1.49%) |
Oct 11, 2019 | 32.12 | 33.21 | 32.12 | 32.32 | 52,900 | +0.62(+1.96%) |
Oct 10, 2019 | 31.68 | 32.11 | 31.60 | 31.70 | 71,884 | +0.04(+0.13%) |
Oct 09, 2019 | 31.82 | 31.97 | 31.42 | 31.66 | 50,136 | +0.05(+0.16%) |
Oct 08, 2019 | 31.63 | 32.10 | 30.91 | 31.61 | 54,176 | -0.39(-1.22%) |
Oct 07, 2019 | 31.94 | 32.40 | 31.75 | 32.00 | 69,607 | -0.03(-0.09%) |
Oct 04, 2019 | 31.71 | 32.24 | 31.62 | 32.03 | 40,200 | +0.34(+1.07%) |
Oct 03, 2019 | 31.02 | 31.93 | 30.96 | 31.69 | 94,772 | +0.45(+1.44%) |
Oct 02, 2019 | 31.01 | 31.57 | 30.76 | 31.24 | 68,908 | -0.01(-0.03%) |