Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.73 | 41.22 | 40.57 | 40.65 | 43,689 | -0.08(-0.20%) |
Dec 30, 2019 | 40.89 | 41.18 | 40.61 | 40.73 | 33,432 | -0.12(-0.28%) |
Dec 27, 2019 | 40.84 | 41.13 | 40.20 | 40.84 | 36,614 | +0.00(+0.00%) |
Dec 26, 2019 | 41.19 | 41.67 | 40.53 | 40.84 | 42,098 | -0.44(-1.06%) |
Dec 24, 2019 | 41.62 | 41.62 | 40.89 | 41.28 | 33,469 | +0.08(+0.19%) |
Dec 23, 2019 | 41.89 | 42.13 | 40.96 | 41.20 | 63,147 | -0.70(-1.68%) |
Dec 20, 2019 | 42.03 | 42.76 | 41.62 | 41.90 | 272,921 | +0.01(+0.02%) |
Dec 19, 2019 | 42.35 | 42.68 | 41.67 | 41.89 | 39,860 | -0.50(-1.18%) |
Dec 18, 2019 | 42.23 | 42.87 | 41.85 | 42.39 | 47,112 | +0.28(+0.66%) |
Dec 17, 2019 | 41.80 | 42.41 | 41.67 | 42.11 | 52,297 | +0.43(+1.03%) |
Dec 16, 2019 | 41.82 | 42.19 | 41.38 | 41.69 | 46,047 | +0.03(+0.06%) |
Dec 13, 2019 | 41.84 | 41.95 | 41.17 | 41.66 | 42,229 | +0.19(+0.45%) |
Dec 12, 2019 | 41.10 | 42.22 | 41.10 | 41.47 | 44,113 | +0.14(+0.34%) |
Dec 11, 2019 | 41.62 | 41.98 | 41.22 | 41.33 | 32,282 | -0.22(-0.54%) |
Dec 10, 2019 | 41.39 | 42.11 | 41.18 | 41.55 | 54,023 | +0.07(+0.17%) |
Dec 09, 2019 | 40.82 | 41.72 | 40.61 | 41.48 | 52,052 | +0.58(+1.42%) |
Dec 06, 2019 | 40.60 | 41.16 | 40.53 | 40.90 | 44,026 | +0.42(+1.03%) |
Dec 05, 2019 | 40.93 | 41.22 | 40.34 | 40.48 | 37,954 | -0.37(-0.89%) |
Dec 04, 2019 | 40.73 | 41.38 | 40.62 | 40.85 | 43,963 | +0.01(+0.02%) |
Dec 03, 2019 | 40.98 | 40.98 | 40.33 | 40.84 | 45,563 | +0.03(+0.07%) |
Dec 02, 2019 | 41.19 | 41.49 | 40.68 | 40.81 | 49,588 | -0.41(-0.99%) |
Nov 29, 2019 | 41.09 | 41.54 | 40.92 | 41.22 | 21,339 | +0.20(+0.48%) |
Nov 27, 2019 | 41.27 | 41.79 | 40.91 | 41.03 | 39,309 | -0.20(-0.48%) |
Nov 26, 2019 | 40.72 | 41.62 | 40.72 | 41.22 | 59,104 | +0.43(+1.05%) |
Nov 25, 2019 | 39.84 | 41.08 | 39.84 | 40.80 | 64,291 | +0.97(+2.44%) |
Nov 22, 2019 | 39.64 | 40.08 | 39.44 | 39.83 | 43,802 | +0.12(+0.31%) |
Nov 21, 2019 | 39.70 | 39.93 | 39.53 | 39.70 | 34,039 | -0.38(-0.96%) |
Nov 20, 2019 | 40.05 | 40.83 | 40.05 | 40.08 | 62,605 | -0.09(-0.22%) |
Nov 19, 2019 | 39.85 | 40.43 | 39.85 | 40.17 | 78,965 | +0.31(+0.78%) |
Nov 18, 2019 | 39.74 | 40.18 | 39.55 | 39.86 | 69,483 | +0.09(+0.22%) |
Nov 15, 2019 | 40.16 | 40.35 | 39.64 | 39.77 | 67,051 | -0.18(-0.45%) |
Nov 14, 2019 | 39.72 | 40.37 | 39.60 | 39.95 | 34,848 | +0.19(+0.47%) |
Nov 13, 2019 | 39.75 | 40.13 | 39.71 | 39.76 | 32,952 | -0.13(-0.33%) |
Nov 12, 2019 | 39.82 | 40.05 | 39.42 | 39.90 | 49,322 | +0.19(+0.47%) |
Nov 11, 2019 | 39.39 | 39.71 | 39.34 | 39.71 | 49,154 | +0.31(+0.78%) |
Nov 08, 2019 | 39.11 | 39.42 | 38.96 | 39.40 | 77,510 | +0.39(+1.00%) |
Nov 07, 2019 | 40.58 | 40.65 | 38.73 | 39.01 | 48,675 | -1.54(-3.79%) |
Nov 06, 2019 | 39.56 | 41.37 | 39.33 | 40.55 | 95,114 | +2.68(+7.08%) |
Nov 05, 2019 | 37.87 | 38.43 | 37.72 | 37.87 | 77,216 | +0.05(+0.14%) |
Nov 04, 2019 | 37.43 | 37.83 | 37.43 | 37.81 | 92,158 | +0.42(+1.13%) |
Nov 01, 2019 | 37.32 | 37.68 | 37.06 | 37.39 | 56,886 | +0.28(+0.76%) |
Oct 31, 2019 | 37.06 | 37.70 | 36.85 | 37.11 | 74,116 | +0.11(+0.29%) |
Oct 30, 2019 | 37.05 | 37.20 | 36.80 | 37.00 | 52,024 | -0.04(-0.10%) |
Oct 29, 2019 | 36.02 | 37.13 | 36.00 | 37.04 | 57,075 | +1.00(+2.77%) |
Oct 28, 2019 | 35.53 | 36.26 | 35.48 | 36.04 | 63,500 | +0.59(+1.67%) |
Oct 25, 2019 | 36.53 | 36.53 | 35.31 | 35.45 | 69,238 | -1.11(-3.04%) |
Oct 24, 2019 | 36.49 | 36.75 | 36.35 | 36.56 | 37,589 | -0.01(-0.02%) |
Oct 23, 2019 | 36.22 | 36.87 | 36.22 | 36.57 | 65,693 | +0.20(+0.56%) |
Oct 22, 2019 | 36.60 | 36.90 | 36.11 | 36.37 | 58,144 | -0.49(-1.34%) |
Oct 21, 2019 | 36.59 | 37.24 | 36.59 | 36.86 | 69,998 | +0.25(+0.67%) |
Oct 18, 2019 | 36.38 | 36.75 | 36.06 | 36.61 | 32,069 | +0.06(+0.17%) |
Oct 17, 2019 | 36.38 | 36.83 | 36.25 | 36.55 | 72,925 | +0.15(+0.41%) |
Oct 16, 2019 | 35.93 | 36.62 | 35.93 | 36.40 | 57,015 | +0.21(+0.59%) |
Oct 15, 2019 | 35.98 | 36.25 | 35.96 | 36.19 | 66,646 | +0.22(+0.61%) |
Oct 14, 2019 | 35.64 | 36.11 | 35.56 | 35.97 | 42,822 | +0.26(+0.72%) |
Oct 11, 2019 | 36.06 | 36.49 | 35.71 | 35.71 | 38,415 | +0.01(+0.02%) |
Oct 10, 2019 | 35.74 | 35.92 | 35.31 | 35.70 | 43,360 | -0.04(-0.10%) |
Oct 09, 2019 | 36.61 | 36.61 | 35.70 | 35.74 | 25,774 | -0.58(-1.60%) |
Oct 08, 2019 | 37.13 | 37.28 | 36.27 | 36.32 | 36,656 | -1.05(-2.81%) |
Oct 07, 2019 | 37.35 | 37.72 | 37.21 | 37.37 | 39,268 | +0.18(+0.47%) |
Oct 04, 2019 | 37.01 | 37.48 | 36.89 | 37.20 | 29,009 | +0.13(+0.36%) |
Oct 03, 2019 | 36.68 | 37.35 | 36.54 | 37.06 | 65,909 | +0.34(+0.94%) |
Oct 02, 2019 | 37.60 | 37.60 | 36.63 | 36.72 | 42,747 | -0.93(-2.46%) |