Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.65 | 38.81 | 37.50 | 38.21 | 540,400 | +0.51(+1.35%) |
Dec 30, 2019 | 37.77 | 37.90 | 36.87 | 37.70 | 429,158 | -0.03(-0.08%) |
Dec 27, 2019 | 38.67 | 38.75 | 37.52 | 37.73 | 541,100 | -0.83(-2.15%) |
Dec 26, 2019 | 38.50 | 39.11 | 37.60 | 38.56 | 646,174 | +0.35(+0.92%) |
Dec 24, 2019 | 39.83 | 39.85 | 37.77 | 38.21 | 587,100 | -1.81(-4.52%) |
Dec 23, 2019 | 41.71 | 41.75 | 39.39 | 40.02 | 744,391 | -1.69(-4.05%) |
Dec 20, 2019 | 41.66 | 41.96 | 41.33 | 41.71 | 1,080,600 | +0.43(+1.04%) |
Dec 19, 2019 | 40.45 | 41.75 | 40.21 | 41.28 | 482,525 | +1.14(+2.84%) |
Dec 18, 2019 | 40.49 | 41.05 | 39.96 | 40.14 | 344,430 | +0.01(+0.02%) |
Dec 17, 2019 | 42.79 | 42.91 | 40.02 | 40.13 | 434,703 | -2.19(-5.17%) |
Dec 16, 2019 | 42.21 | 43.15 | 42.01 | 42.32 | 460,843 | +0.65(+1.56%) |
Dec 13, 2019 | 41.07 | 42.15 | 40.73 | 41.67 | 478,600 | +1.23(+3.04%) |
Dec 12, 2019 | 39.57 | 40.63 | 38.75 | 40.44 | 557,998 | +0.87(+2.20%) |
Dec 11, 2019 | 41.27 | 41.27 | 39.48 | 39.57 | 392,816 | -1.75(-4.24%) |
Dec 10, 2019 | 40.61 | 41.46 | 40.39 | 41.32 | 262,503 | +0.65(+1.60%) |
Dec 09, 2019 | 40.95 | 41.37 | 40.64 | 40.67 | 217,351 | -0.33(-0.80%) |
Dec 06, 2019 | 41.10 | 41.30 | 40.77 | 41.00 | 282,200 | +0.00(+0.00%) |
Dec 05, 2019 | 41.20 | 41.65 | 40.63 | 41.00 | 301,839 | -0.22(-0.53%) |
Dec 04, 2019 | 41.41 | 41.95 | 40.86 | 41.22 | 482,905 | +0.01(+0.02%) |
Dec 03, 2019 | 39.92 | 41.56 | 39.92 | 41.21 | 427,973 | +0.42(+1.03%) |
Dec 02, 2019 | 42.79 | 42.99 | 39.76 | 40.79 | 633,029 | -2.29(-5.32%) |
Nov 29, 2019 | 43.84 | 43.94 | 42.90 | 43.08 | 125,800 | -0.90(-2.05%) |
Nov 27, 2019 | 43.74 | 44.41 | 43.63 | 43.98 | 202,000 | +0.36(+0.83%) |
Nov 26, 2019 | 44.07 | 45.47 | 43.40 | 43.62 | 373,526 | -0.18(-0.41%) |
Nov 25, 2019 | 40.81 | 44.30 | 40.81 | 43.80 | 600,282 | +3.20(+7.88%) |
Nov 22, 2019 | 42.05 | 42.41 | 39.85 | 40.60 | 570,600 | -1.47(-3.49%) |
Nov 21, 2019 | 44.22 | 44.61 | 42.06 | 42.07 | 333,369 | -1.99(-4.52%) |
Nov 20, 2019 | 43.42 | 44.94 | 43.29 | 44.06 | 512,294 | +0.50(+1.15%) |
Nov 19, 2019 | 43.51 | 43.83 | 43.09 | 43.56 | 425,156 | +0.11(+0.25%) |
Nov 18, 2019 | 43.98 | 44.25 | 43.24 | 43.45 | 464,480 | -0.40(-0.91%) |
Nov 15, 2019 | 43.27 | 43.99 | 42.87 | 43.85 | 274,100 | +1.01(+2.36%) |
Nov 14, 2019 | 41.35 | 42.98 | 41.25 | 42.84 | 339,012 | +1.50(+3.63%) |
Nov 13, 2019 | 41.82 | 41.98 | 41.12 | 41.34 | 455,371 | -0.51(-1.22%) |
Nov 12, 2019 | 42.53 | 42.75 | 41.63 | 41.85 | 561,132 | -0.84(-1.97%) |
Nov 11, 2019 | 41.48 | 42.71 | 41.03 | 42.69 | 295,142 | +0.74(+1.76%) |
Nov 08, 2019 | 40.91 | 42.34 | 40.35 | 41.95 | 452,800 | +0.88(+2.14%) |
Nov 07, 2019 | 41.66 | 42.35 | 40.50 | 41.07 | 589,157 | -1.20(-2.84%) |
Nov 06, 2019 | 42.31 | 42.60 | 40.81 | 42.27 | 570,958 | -0.28(-0.66%) |
Nov 05, 2019 | 43.50 | 44.10 | 41.30 | 42.55 | 723,008 | -1.05(-2.41%) |
Nov 04, 2019 | 44.81 | 46.26 | 43.29 | 43.60 | 690,368 | -0.80(-1.80%) |
Nov 01, 2019 | 42.44 | 45.32 | 40.75 | 44.40 | 1,477,300 | -0.24(-0.54%) |
Oct 31, 2019 | 45.09 | 45.31 | 42.18 | 44.64 | 843,906 | -0.60(-1.33%) |
Oct 30, 2019 | 44.68 | 45.58 | 44.17 | 45.24 | 500,249 | +0.90(+2.03%) |
Oct 29, 2019 | 44.73 | 45.09 | 44.12 | 44.34 | 307,178 | +0.11(+0.25%) |
Oct 28, 2019 | 45.34 | 45.34 | 43.28 | 44.23 | 397,669 | -0.42(-0.94%) |
Oct 25, 2019 | 43.54 | 44.90 | 42.83 | 44.65 | 459,800 | +0.97(+2.22%) |
Oct 24, 2019 | 42.69 | 44.20 | 41.85 | 43.68 | 592,168 | +2.00(+4.80%) |
Oct 23, 2019 | 41.12 | 43.16 | 40.84 | 41.68 | 372,870 | +0.33(+0.80%) |
Oct 22, 2019 | 42.44 | 43.70 | 41.04 | 41.35 | 560,502 | -0.59(-1.41%) |
Oct 21, 2019 | 41.61 | 42.51 | 40.98 | 41.94 | 695,916 | +0.46(+1.11%) |
Oct 18, 2019 | 43.21 | 43.56 | 40.70 | 41.48 | 1,213,800 | -1.83(-4.23%) |
Oct 17, 2019 | 45.68 | 46.50 | 43.05 | 43.31 | 1,084,904 | -1.88(-4.16%) |
Oct 16, 2019 | 50.00 | 50.00 | 44.91 | 45.19 | 1,033,306 | -5.14(-10.21%) |
Oct 15, 2019 | 50.84 | 51.49 | 49.00 | 50.33 | 557,637 | -0.49(-0.96%) |
Oct 14, 2019 | 50.88 | 52.45 | 50.65 | 50.82 | 636,591 | +0.33(+0.65%) |
Oct 11, 2019 | 50.01 | 51.28 | 49.81 | 50.49 | 678,200 | +1.81(+3.72%) |
Oct 10, 2019 | 47.88 | 48.90 | 47.14 | 48.68 | 469,356 | +0.74(+1.54%) |
Oct 09, 2019 | 47.85 | 48.79 | 47.60 | 47.94 | 234,852 | +0.46(+0.97%) |
Oct 08, 2019 | 48.08 | 48.32 | 46.33 | 47.48 | 349,862 | -0.79(-1.64%) |
Oct 07, 2019 | 48.46 | 49.11 | 47.94 | 48.27 | 414,706 | -0.67(-1.37%) |
Oct 04, 2019 | 49.07 | 49.71 | 48.25 | 48.94 | 378,600 | +0.61(+1.26%) |
Oct 03, 2019 | 46.34 | 48.97 | 46.01 | 48.33 | 576,797 | +1.23(+2.61%) |
Oct 02, 2019 | 47.54 | 47.79 | 46.26 | 47.10 | 497,011 | -0.19(-0.40%) |