Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.34 | 46.71 | 45.30 | 45.31 | 57,664 | -1.04(-2.24%) |
Dec 30, 2019 | 45.76 | 46.87 | 45.30 | 46.35 | 199,041 | +0.83(+1.82%) |
Dec 27, 2019 | 45.26 | 45.65 | 45.15 | 45.52 | 79,682 | +0.04(+0.08%) |
Dec 26, 2019 | 45.47 | 45.58 | 45.08 | 45.49 | 75,650 | +0.02(+0.04%) |
Dec 24, 2019 | 45.55 | 45.84 | 45.05 | 45.47 | 32,921 | -0.16(-0.36%) |
Dec 23, 2019 | 45.99 | 46.71 | 45.02 | 45.63 | 93,508 | -0.29(-0.62%) |
Dec 20, 2019 | 45.65 | 46.43 | 45.10 | 45.92 | 265,782 | +0.45(+0.99%) |
Dec 19, 2019 | 45.27 | 45.64 | 44.79 | 45.47 | 108,948 | +0.52(+1.15%) |
Dec 18, 2019 | 44.23 | 45.21 | 44.02 | 44.95 | 147,544 | +0.66(+1.49%) |
Dec 17, 2019 | 43.49 | 44.35 | 43.21 | 44.29 | 82,007 | +0.64(+1.46%) |
Dec 16, 2019 | 42.97 | 44.27 | 42.69 | 43.65 | 101,072 | +0.87(+2.03%) |
Dec 13, 2019 | 43.84 | 43.97 | 42.66 | 42.79 | 96,771 | -0.89(-2.03%) |
Dec 12, 2019 | 43.37 | 44.41 | 43.11 | 43.67 | 146,336 | +0.43(+0.99%) |
Dec 11, 2019 | 43.19 | 43.68 | 42.41 | 43.24 | 90,448 | +0.20(+0.47%) |
Dec 10, 2019 | 41.53 | 43.10 | 41.29 | 43.04 | 89,287 | +1.57(+3.79%) |
Dec 09, 2019 | 41.55 | 41.85 | 41.12 | 41.47 | 68,396 | -0.09(-0.21%) |
Dec 06, 2019 | 41.00 | 41.81 | 41.00 | 41.56 | 66,157 | +0.50(+1.21%) |
Dec 05, 2019 | 41.71 | 41.71 | 40.85 | 41.06 | 45,144 | -0.50(-1.19%) |
Dec 04, 2019 | 42.88 | 43.07 | 41.09 | 41.56 | 115,664 | -1.19(-2.79%) |
Dec 03, 2019 | 42.14 | 42.91 | 41.76 | 42.75 | 113,374 | +0.31(+0.72%) |
Dec 02, 2019 | 42.50 | 42.71 | 42.00 | 42.44 | 78,570 | +0.06(+0.13%) |
Nov 29, 2019 | 41.52 | 42.80 | 41.52 | 42.39 | 39,107 | +0.76(+1.83%) |
Nov 27, 2019 | 41.35 | 41.89 | 41.34 | 41.62 | 56,616 | +0.41(+1.00%) |
Nov 26, 2019 | 40.69 | 41.56 | 39.81 | 41.21 | 74,577 | +0.52(+1.29%) |
Nov 25, 2019 | 40.61 | 40.86 | 40.22 | 40.69 | 78,554 | +0.33(+0.83%) |
Nov 22, 2019 | 41.31 | 41.31 | 40.06 | 40.35 | 113,966 | -0.82(-1.99%) |
Nov 21, 2019 | 41.65 | 41.83 | 40.53 | 41.17 | 58,639 | -0.52(-1.26%) |
Nov 20, 2019 | 41.80 | 42.18 | 41.35 | 41.70 | 82,905 | -0.21(-0.50%) |
Nov 19, 2019 | 41.90 | 42.21 | 41.64 | 41.91 | 67,535 | -0.11(-0.27%) |
Nov 18, 2019 | 41.86 | 42.05 | 41.27 | 42.02 | 84,865 | +0.07(+0.16%) |
Nov 15, 2019 | 42.39 | 42.39 | 41.70 | 41.96 | 58,818 | -0.14(-0.34%) |
Nov 14, 2019 | 42.06 | 42.70 | 41.72 | 42.10 | 85,111 | +0.15(+0.36%) |
Nov 13, 2019 | 40.81 | 42.06 | 40.81 | 41.95 | 77,172 | +1.01(+2.47%) |
Nov 12, 2019 | 40.30 | 40.99 | 40.22 | 40.94 | 49,036 | +0.64(+1.59%) |
Nov 11, 2019 | 40.78 | 41.54 | 39.93 | 40.30 | 64,080 | -0.78(-1.90%) |
Nov 08, 2019 | 40.72 | 41.32 | 40.40 | 41.08 | 77,899 | +0.12(+0.30%) |
Nov 07, 2019 | 41.46 | 42.09 | 40.74 | 40.96 | 69,655 | -0.34(-0.83%) |
Nov 06, 2019 | 40.05 | 41.64 | 39.76 | 41.30 | 94,038 | +1.25(+3.12%) |
Nov 05, 2019 | 39.10 | 40.61 | 39.10 | 40.05 | 194,003 | +1.07(+2.74%) |
Nov 04, 2019 | 38.14 | 39.00 | 38.04 | 38.98 | 104,073 | +1.00(+2.64%) |
Nov 01, 2019 | 37.67 | 38.01 | 37.62 | 37.98 | 73,706 | +0.37(+0.99%) |
Oct 31, 2019 | 37.87 | 38.23 | 37.34 | 37.61 | 53,441 | -0.29(-0.76%) |
Oct 30, 2019 | 38.12 | 38.49 | 36.90 | 37.89 | 62,530 | -0.31(-0.80%) |
Oct 29, 2019 | 37.92 | 38.56 | 37.70 | 38.20 | 62,963 | +0.12(+0.33%) |
Oct 28, 2019 | 38.51 | 39.03 | 37.88 | 38.08 | 66,545 | -0.44(-1.14%) |
Oct 25, 2019 | 37.58 | 38.60 | 37.58 | 38.51 | 53,051 | +0.89(+2.36%) |
Oct 24, 2019 | 37.65 | 37.81 | 36.97 | 37.63 | 55,658 | +0.11(+0.31%) |
Oct 23, 2019 | 37.52 | 37.60 | 37.25 | 37.51 | 44,901 | +0.02(+0.05%) |
Oct 22, 2019 | 37.61 | 37.78 | 37.14 | 37.49 | 41,725 | -0.03(-0.08%) |
Oct 21, 2019 | 37.26 | 37.79 | 37.26 | 37.52 | 48,388 | +0.21(+0.56%) |
Oct 18, 2019 | 36.96 | 37.50 | 36.91 | 37.31 | 46,236 | +0.16(+0.44%) |
Oct 17, 2019 | 36.79 | 37.25 | 36.78 | 37.15 | 43,987 | +0.50(+1.35%) |
Oct 16, 2019 | 36.45 | 36.89 | 36.26 | 36.65 | 69,558 | +0.09(+0.23%) |
Oct 15, 2019 | 37.28 | 37.61 | 36.29 | 36.57 | 81,152 | -0.58(-1.57%) |
Oct 14, 2019 | 37.10 | 37.39 | 36.42 | 37.15 | 64,032 | +0.07(+0.18%) |
Oct 11, 2019 | 36.55 | 37.43 | 36.27 | 37.08 | 75,278 | +0.76(+2.10%) |
Oct 10, 2019 | 37.29 | 37.57 | 36.28 | 36.32 | 66,580 | -1.03(-2.76%) |
Oct 09, 2019 | 37.25 | 37.66 | 37.09 | 37.35 | 77,179 | +0.26(+0.71%) |
Oct 08, 2019 | 36.77 | 37.31 | 36.75 | 37.09 | 75,670 | +0.14(+0.39%) |
Oct 07, 2019 | 36.81 | 37.20 | 36.60 | 36.95 | 70,122 | -0.03(-0.08%) |
Oct 04, 2019 | 36.48 | 37.02 | 36.31 | 36.97 | 58,014 | +0.46(+1.25%) |
Oct 03, 2019 | 36.44 | 36.56 | 35.71 | 36.52 | 85,243 | +0.02(+0.05%) |
Oct 02, 2019 | 36.87 | 36.90 | 36.11 | 36.50 | 76,508 | -0.64(-1.71%) |