Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.72 | 40.04 | 39.66 | 39.95 | 406,662 | +0.16(+0.40%) |
Dec 30, 2019 | 39.71 | 39.89 | 39.58 | 39.79 | 288,359 | +0.11(+0.27%) |
Dec 27, 2019 | 39.56 | 39.75 | 39.46 | 39.68 | 232,946 | +0.05(+0.13%) |
Dec 26, 2019 | 39.77 | 39.81 | 39.54 | 39.63 | 270,850 | -0.02(-0.04%) |
Dec 24, 2019 | 39.61 | 39.72 | 39.48 | 39.65 | 105,337 | +0.00(+0.00%) |
Dec 23, 2019 | 40.31 | 40.31 | 39.59 | 39.65 | 244,792 | -0.56(-1.38%) |
Dec 20, 2019 | 40.79 | 41.02 | 40.05 | 40.20 | 2,133,234 | -0.56(-1.37%) |
Dec 19, 2019 | 40.93 | 41.09 | 40.74 | 40.76 | 455,358 | -0.12(-0.28%) |
Dec 18, 2019 | 40.80 | 40.96 | 40.60 | 40.88 | 589,023 | +0.17(+0.43%) |
Dec 17, 2019 | 40.34 | 40.81 | 40.34 | 40.70 | 567,537 | +0.33(+0.82%) |
Dec 16, 2019 | 39.71 | 40.38 | 39.33 | 40.37 | 520,275 | +0.76(+1.91%) |
Dec 13, 2019 | 39.52 | 39.79 | 39.22 | 39.61 | 620,708 | +0.12(+0.29%) |
Dec 12, 2019 | 39.71 | 40.11 | 39.38 | 39.50 | 656,117 | -0.13(-0.34%) |
Dec 11, 2019 | 39.28 | 39.76 | 39.17 | 39.63 | 409,906 | +0.42(+1.06%) |
Dec 10, 2019 | 39.07 | 39.36 | 39.04 | 39.22 | 231,818 | +0.15(+0.38%) |
Dec 09, 2019 | 39.30 | 39.45 | 38.97 | 39.07 | 420,140 | -0.26(-0.65%) |
Dec 06, 2019 | 39.27 | 39.66 | 39.26 | 39.32 | 295,065 | +0.08(+0.21%) |
Dec 05, 2019 | 39.10 | 39.30 | 38.96 | 39.24 | 385,851 | +0.01(+0.02%) |
Dec 04, 2019 | 38.92 | 39.44 | 38.92 | 39.23 | 431,095 | +0.33(+0.85%) |
Dec 03, 2019 | 38.88 | 38.95 | 38.51 | 38.90 | 361,093 | +0.08(+0.21%) |
Dec 02, 2019 | 39.12 | 39.12 | 38.67 | 38.82 | 440,357 | -0.46(-1.16%) |
Nov 29, 2019 | 39.28 | 39.54 | 39.21 | 39.27 | 162,761 | +0.01(+0.02%) |
Nov 27, 2019 | 39.07 | 39.29 | 38.91 | 39.27 | 386,197 | +0.30(+0.77%) |
Nov 26, 2019 | 38.92 | 39.22 | 38.83 | 38.97 | 443,652 | +0.09(+0.23%) |
Nov 25, 2019 | 38.66 | 39.15 | 38.52 | 38.88 | 299,316 | +0.32(+0.84%) |
Nov 22, 2019 | 38.79 | 38.96 | 38.42 | 38.55 | 261,598 | -0.20(-0.51%) |
Nov 21, 2019 | 39.07 | 39.07 | 38.53 | 38.75 | 270,438 | -0.22(-0.58%) |
Nov 20, 2019 | 38.79 | 39.15 | 38.72 | 38.97 | 354,397 | +0.23(+0.59%) |
Nov 19, 2019 | 38.76 | 38.93 | 38.60 | 38.74 | 365,677 | +0.00(+0.00%) |
Nov 18, 2019 | 38.83 | 39.14 | 38.66 | 38.74 | 311,881 | +0.06(+0.15%) |
Nov 15, 2019 | 38.79 | 38.83 | 38.32 | 38.69 | 523,415 | -0.04(-0.11%) |
Nov 14, 2019 | 38.74 | 38.97 | 38.68 | 38.73 | 355,610 | -0.01(-0.02%) |
Nov 13, 2019 | 38.35 | 38.85 | 38.15 | 38.74 | 611,963 | +0.60(+1.58%) |
Nov 12, 2019 | 38.14 | 38.25 | 37.86 | 38.13 | 363,580 | +0.04(+0.11%) |
Nov 11, 2019 | 38.41 | 38.73 | 37.96 | 38.09 | 332,155 | -0.43(-1.11%) |
Nov 08, 2019 | 38.53 | 38.75 | 38.12 | 38.52 | 365,128 | +0.05(+0.13%) |
Nov 07, 2019 | 38.60 | 38.60 | 37.96 | 38.47 | 564,598 | -0.54(-1.39%) |
Nov 06, 2019 | 39.11 | 39.41 | 39.01 | 39.02 | 397,065 | -0.11(-0.27%) |
Nov 05, 2019 | 39.44 | 39.49 | 38.93 | 39.12 | 356,552 | -0.27(-0.69%) |
Nov 04, 2019 | 39.87 | 39.89 | 39.21 | 39.40 | 391,034 | -0.45(-1.14%) |
Nov 01, 2019 | 39.66 | 39.85 | 39.49 | 39.85 | 259,765 | +0.28(+0.71%) |
Oct 31, 2019 | 39.90 | 39.90 | 39.34 | 39.57 | 236,124 | -0.33(-0.83%) |
Oct 30, 2019 | 39.55 | 39.96 | 39.40 | 39.90 | 208,749 | +0.35(+0.87%) |
Oct 29, 2019 | 39.17 | 39.59 | 39.17 | 39.55 | 281,652 | +0.30(+0.76%) |
Oct 28, 2019 | 39.23 | 39.67 | 39.23 | 39.26 | 331,482 | -0.10(-0.25%) |
Oct 25, 2019 | 39.56 | 39.56 | 39.11 | 39.35 | 249,933 | -0.07(-0.17%) |
Oct 24, 2019 | 39.60 | 39.73 | 39.29 | 39.42 | 168,064 | -0.16(-0.42%) |
Oct 23, 2019 | 39.47 | 39.86 | 39.39 | 39.58 | 252,151 | +0.19(+0.48%) |
Oct 22, 2019 | 39.72 | 39.85 | 39.36 | 39.40 | 365,884 | -0.26(-0.64%) |
Oct 21, 2019 | 39.79 | 39.99 | 39.51 | 39.65 | 339,439 | +0.11(+0.27%) |
Oct 18, 2019 | 39.54 | 39.76 | 39.42 | 39.54 | 286,470 | +0.00(+0.00%) |
Oct 17, 2019 | 39.07 | 39.58 | 39.07 | 39.54 | 342,444 | +0.52(+1.33%) |
Oct 16, 2019 | 38.80 | 39.21 | 38.79 | 39.02 | 297,869 | +0.14(+0.36%) |
Oct 15, 2019 | 39.58 | 39.70 | 38.81 | 38.88 | 301,824 | -0.59(-1.50%) |
Oct 14, 2019 | 39.86 | 40.03 | 39.36 | 39.48 | 237,724 | -0.39(-0.97%) |
Oct 11, 2019 | 39.87 | 40.19 | 39.69 | 39.86 | 258,066 | +0.16(+0.39%) |
Oct 10, 2019 | 39.81 | 39.87 | 39.49 | 39.71 | 336,696 | +0.12(+0.29%) |
Oct 09, 2019 | 39.85 | 39.97 | 39.55 | 39.59 | 268,995 | -0.07(-0.19%) |
Oct 08, 2019 | 39.93 | 39.96 | 39.57 | 39.67 | 282,500 | -0.26(-0.66%) |
Oct 07, 2019 | 40.04 | 40.05 | 39.78 | 39.93 | 426,286 | -0.18(-0.45%) |
Oct 04, 2019 | 39.26 | 40.12 | 39.22 | 40.11 | 483,965 | +0.96(+2.44%) |
Oct 03, 2019 | 39.57 | 39.57 | 39.02 | 39.16 | 283,868 | -0.26(-0.67%) |
Oct 02, 2019 | 39.96 | 40.01 | 39.24 | 39.42 | 400,342 | -0.59(-1.48%) |