Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.82 | 43.03 | 42.82 | 43.00 | 9,446 | +0.18(+0.43%) |
Dec 30, 2019 | 43.13 | 43.28 | 42.82 | 42.82 | 7,171 | -0.20(-0.46%) |
Dec 27, 2019 | 43.05 | 43.15 | 42.98 | 43.02 | 13,649 | -0.05(-0.11%) |
Dec 26, 2019 | 42.88 | 43.09 | 42.87 | 43.06 | 37,398 | +0.32(+0.76%) |
Dec 24, 2019 | 42.77 | 42.79 | 42.63 | 42.74 | 4,063 | -0.05(-0.11%) |
Dec 23, 2019 | 42.74 | 42.86 | 42.48 | 42.79 | 105,958 | +0.09(+0.20%) |
Dec 20, 2019 | 42.52 | 42.71 | 42.45 | 42.70 | 10,523 | +0.22(+0.51%) |
Dec 19, 2019 | 42.38 | 42.52 | 42.38 | 42.48 | 4,439 | +0.05(+0.12%) |
Dec 18, 2019 | 42.43 | 42.49 | 42.27 | 42.43 | 7,130 | -0.15(-0.36%) |
Dec 17, 2019 | 42.46 | 42.62 | 42.37 | 42.58 | 10,176 | +0.18(+0.43%) |
Dec 16, 2019 | 42.12 | 42.45 | 42.08 | 42.40 | 24,220 | +0.39(+0.94%) |
Dec 13, 2019 | 41.98 | 42.16 | 41.84 | 42.01 | 9,794 | -0.20(-0.48%) |
Dec 12, 2019 | 41.57 | 42.23 | 41.57 | 42.21 | 12,538 | +0.66(+1.59%) |
Dec 11, 2019 | 41.40 | 41.56 | 41.29 | 41.55 | 31,146 | +0.00(+0.00%) |
Dec 10, 2019 | 41.54 | 41.70 | 41.53 | 41.55 | 6,330 | +0.13(+0.32%) |
Dec 09, 2019 | 41.59 | 41.73 | 41.41 | 41.41 | 8,025 | -0.34(-0.80%) |
Dec 06, 2019 | 41.61 | 41.75 | 41.58 | 41.75 | 8,752 | +0.44(+1.07%) |
Dec 05, 2019 | 41.33 | 41.59 | 41.27 | 41.31 | 5,985 | -0.00(-0.00%) |
Dec 04, 2019 | 41.17 | 41.33 | 41.16 | 41.31 | 4,959 | +0.43(+1.04%) |
Dec 03, 2019 | 40.41 | 40.88 | 40.41 | 40.88 | 10,344 | +0.16(+0.38%) |
Dec 02, 2019 | 40.95 | 40.95 | 40.65 | 40.73 | 3,910 | -0.31(-0.76%) |
Nov 29, 2019 | 40.88 | 41.12 | 40.88 | 41.04 | 4,167 | -0.08(-0.19%) |
Nov 27, 2019 | 40.96 | 41.12 | 40.86 | 41.12 | 6,251 | +0.16(+0.40%) |
Nov 26, 2019 | 40.87 | 41.04 | 40.74 | 40.95 | 41,578 | +0.04(+0.10%) |
Nov 25, 2019 | 40.58 | 40.96 | 40.58 | 40.91 | 8,128 | +0.53(+1.30%) |
Nov 22, 2019 | 40.56 | 40.56 | 40.26 | 40.39 | 30,841 | -0.06(-0.14%) |
Nov 21, 2019 | 40.51 | 40.59 | 40.33 | 40.44 | 7,673 | -0.10(-0.25%) |
Nov 20, 2019 | 40.57 | 40.77 | 40.35 | 40.54 | 25,008 | -0.06(-0.14%) |
Nov 19, 2019 | 40.51 | 40.65 | 40.48 | 40.60 | 21,792 | -0.05(-0.12%) |
Nov 18, 2019 | 40.63 | 40.70 | 40.55 | 40.65 | 10,605 | +0.04(+0.09%) |
Nov 15, 2019 | 40.68 | 40.76 | 40.59 | 40.62 | 6,147 | +0.11(+0.26%) |
Nov 14, 2019 | 40.47 | 40.55 | 40.21 | 40.51 | 6,333 | -0.04(-0.09%) |
Nov 13, 2019 | 40.39 | 40.77 | 40.39 | 40.55 | 14,274 | -0.11(-0.27%) |
Nov 12, 2019 | 40.73 | 40.79 | 40.59 | 40.66 | 5,518 | -0.02(-0.05%) |
Nov 11, 2019 | 40.53 | 40.68 | 40.38 | 40.68 | 18,300 | -0.09(-0.22%) |
Nov 08, 2019 | 40.59 | 40.79 | 40.58 | 40.77 | 4,897 | -0.05(-0.12%) |
Nov 07, 2019 | 40.80 | 41.03 | 40.48 | 40.82 | 9,714 | +0.16(+0.38%) |
Nov 06, 2019 | 40.68 | 40.72 | 40.51 | 40.66 | 14,535 | -0.02(-0.04%) |
Nov 05, 2019 | 40.93 | 41.12 | 40.67 | 40.68 | 19,669 | -0.42(-1.02%) |
Nov 04, 2019 | 40.92 | 41.22 | 40.92 | 41.10 | 41,289 | +0.41(+1.00%) |
Nov 01, 2019 | 40.39 | 40.77 | 40.39 | 40.69 | 8,752 | +0.86(+2.17%) |
Oct 31, 2019 | 39.98 | 39.98 | 39.71 | 39.83 | 4,777 | -0.24(-0.59%) |
Oct 30, 2019 | 39.93 | 40.11 | 39.65 | 40.06 | 9,423 | +0.13(+0.31%) |
Oct 29, 2019 | 40.18 | 40.18 | 39.86 | 39.94 | 6,415 | -0.45(-1.12%) |
Oct 28, 2019 | 40.31 | 40.45 | 40.22 | 40.39 | 7,731 | +0.14(+0.36%) |
Oct 25, 2019 | 39.89 | 40.25 | 39.89 | 40.25 | 3,230 | +0.23(+0.56%) |
Oct 24, 2019 | 39.99 | 40.13 | 39.95 | 40.02 | 28,187 | +0.17(+0.43%) |
Oct 23, 2019 | 39.85 | 39.94 | 39.54 | 39.85 | 2,678 | -0.06(-0.14%) |
Oct 22, 2019 | 39.90 | 39.95 | 39.87 | 39.91 | 3,559 | +0.01(+0.02%) |
Oct 21, 2019 | 39.84 | 39.91 | 39.79 | 39.90 | 5,317 | +0.18(+0.46%) |
Oct 18, 2019 | 39.86 | 39.86 | 39.49 | 39.71 | 4,167 | -0.23(-0.58%) |
Oct 17, 2019 | 40.12 | 40.12 | 39.91 | 39.94 | 17,204 | +0.12(+0.31%) |
Oct 16, 2019 | 39.77 | 39.93 | 39.77 | 39.82 | 6,642 | -0.19(-0.48%) |
Oct 15, 2019 | 39.65 | 40.10 | 39.65 | 40.01 | 9,483 | +0.39(+0.99%) |
Oct 14, 2019 | 39.60 | 39.69 | 39.14 | 39.62 | 6,137 | -0.02(-0.05%) |
Oct 11, 2019 | 39.46 | 39.96 | 39.46 | 39.64 | 8,648 | +0.34(+0.85%) |
Oct 10, 2019 | 39.15 | 39.41 | 39.15 | 39.30 | 7,308 | -0.10(-0.26%) |
Oct 09, 2019 | 39.30 | 39.44 | 39.16 | 39.40 | 10,867 | +0.48(+1.22%) |
Oct 08, 2019 | 39.23 | 39.23 | 38.93 | 38.93 | 3,240 | -0.51(-1.29%) |
Oct 07, 2019 | 39.47 | 39.60 | 39.35 | 39.44 | 17,742 | -0.34(-0.84%) |
Oct 04, 2019 | 39.42 | 39.86 | 39.42 | 39.77 | 9,690 | +0.28(+0.70%) |
Oct 03, 2019 | 39.10 | 39.53 | 38.98 | 39.49 | 9,515 | +0.60(+1.55%) |
Oct 02, 2019 | 39.06 | 39.14 | 38.74 | 38.89 | 11,721 | -0.34(-0.86%) |