Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.17 | 42.43 | 42.17 | 42.38 | 39,438 | +0.16(+0.37%) |
Dec 30, 2019 | 42.43 | 42.43 | 42.21 | 42.23 | 23,496 | -0.12(-0.28%) |
Dec 27, 2019 | 42.45 | 42.45 | 42.30 | 42.34 | 35,737 | -0.05(-0.11%) |
Dec 26, 2019 | 42.38 | 42.45 | 42.32 | 42.39 | 22,579 | +0.07(+0.16%) |
Dec 24, 2019 | 42.47 | 42.47 | 42.30 | 42.32 | 6,245 | -0.09(-0.20%) |
Dec 23, 2019 | 42.52 | 42.52 | 42.32 | 42.41 | 21,592 | -0.02(-0.04%) |
Dec 20, 2019 | 42.32 | 42.51 | 42.32 | 42.43 | 63,726 | +0.24(+0.58%) |
Dec 19, 2019 | 42.20 | 42.25 | 42.15 | 42.18 | 63,351 | +0.01(+0.03%) |
Dec 18, 2019 | 42.17 | 42.21 | 42.09 | 42.17 | 51,857 | +0.03(+0.06%) |
Dec 17, 2019 | 41.97 | 42.22 | 41.97 | 42.15 | 37,786 | +0.15(+0.36%) |
Dec 16, 2019 | 41.90 | 42.10 | 41.90 | 42.00 | 32,916 | +0.27(+0.66%) |
Dec 13, 2019 | 41.89 | 42.00 | 41.66 | 41.72 | 24,324 | -0.18(-0.44%) |
Dec 12, 2019 | 41.79 | 41.92 | 41.34 | 41.90 | 75,699 | +0.61(+1.48%) |
Dec 11, 2019 | 41.24 | 41.36 | 41.22 | 41.29 | 26,652 | +0.05(+0.11%) |
Dec 10, 2019 | 41.22 | 41.38 | 41.22 | 41.25 | 20,956 | -0.10(-0.24%) |
Dec 09, 2019 | 41.34 | 41.44 | 41.31 | 41.35 | 12,894 | -0.06(-0.15%) |
Dec 06, 2019 | 41.21 | 41.51 | 41.21 | 41.41 | 28,164 | +0.40(+0.98%) |
Dec 05, 2019 | 40.96 | 41.03 | 40.88 | 41.01 | 21,782 | +0.10(+0.24%) |
Dec 04, 2019 | 40.74 | 41.01 | 40.74 | 40.91 | 17,103 | +0.32(+0.78%) |
Dec 03, 2019 | 40.59 | 40.61 | 40.40 | 40.59 | 35,957 | -0.37(-0.91%) |
Dec 02, 2019 | 41.29 | 41.29 | 40.96 | 40.96 | 21,748 | -0.20(-0.48%) |
Nov 29, 2019 | 41.25 | 41.29 | 41.16 | 41.16 | 10,823 | -0.20(-0.49%) |
Nov 27, 2019 | 41.29 | 41.36 | 41.19 | 41.36 | 63,196 | +0.17(+0.42%) |
Nov 26, 2019 | 41.22 | 41.23 | 41.10 | 41.19 | 49,962 | -0.05(-0.13%) |
Nov 25, 2019 | 41.11 | 41.27 | 41.03 | 41.24 | 19,633 | +0.24(+0.59%) |
Nov 22, 2019 | 40.86 | 41.03 | 40.86 | 41.00 | 26,186 | +0.20(+0.49%) |
Nov 21, 2019 | 40.81 | 40.85 | 40.68 | 40.80 | 23,419 | -0.03(-0.08%) |
Nov 20, 2019 | 40.91 | 40.94 | 40.66 | 40.83 | 48,078 | -0.17(-0.42%) |
Nov 19, 2019 | 41.17 | 41.17 | 40.93 | 41.00 | 22,335 | -0.19(-0.46%) |
Nov 18, 2019 | 41.17 | 41.24 | 41.08 | 41.19 | 20,895 | -0.03(-0.08%) |
Nov 15, 2019 | 41.11 | 41.23 | 41.08 | 41.23 | 25,837 | +0.20(+0.48%) |
Nov 14, 2019 | 40.99 | 41.08 | 40.95 | 41.03 | 30,488 | -0.01(-0.02%) |
Nov 13, 2019 | 40.97 | 41.14 | 40.93 | 41.04 | 37,115 | -0.10(-0.25%) |
Nov 12, 2019 | 41.28 | 41.33 | 41.08 | 41.14 | 94,920 | -0.07(-0.16%) |
Nov 11, 2019 | 41.26 | 41.29 | 41.20 | 41.20 | 17,918 | -0.22(-0.52%) |
Nov 08, 2019 | 41.21 | 41.42 | 41.15 | 41.42 | 22,030 | +0.14(+0.33%) |
Nov 07, 2019 | 41.49 | 41.60 | 41.27 | 41.28 | 65,815 | +0.08(+0.20%) |
Nov 06, 2019 | 41.20 | 41.30 | 41.10 | 41.20 | 18,162 | -0.03(-0.07%) |
Nov 05, 2019 | 41.06 | 41.34 | 41.06 | 41.23 | 24,644 | +0.14(+0.35%) |
Nov 04, 2019 | 40.80 | 41.09 | 40.80 | 41.09 | 36,153 | +0.47(+1.16%) |
Nov 01, 2019 | 40.29 | 40.62 | 40.29 | 40.61 | 36,950 | +0.58(+1.45%) |
Oct 31, 2019 | 40.25 | 40.25 | 39.87 | 40.03 | 34,535 | -0.31(-0.78%) |
Oct 30, 2019 | 40.53 | 40.53 | 40.18 | 40.35 | 53,607 | -0.15(-0.36%) |
Oct 29, 2019 | 40.36 | 40.57 | 40.36 | 40.49 | 58,085 | +0.09(+0.21%) |
Oct 28, 2019 | 40.61 | 40.61 | 40.41 | 40.41 | 60,483 | +0.07(+0.19%) |
Oct 25, 2019 | 40.07 | 40.38 | 40.07 | 40.33 | 29,024 | +0.20(+0.50%) |
Oct 24, 2019 | 40.32 | 40.35 | 39.97 | 40.13 | 26,153 | -0.11(-0.28%) |
Oct 23, 2019 | 39.94 | 40.24 | 39.94 | 40.24 | 30,288 | +0.18(+0.45%) |
Oct 22, 2019 | 39.81 | 40.23 | 39.79 | 40.06 | 20,572 | +0.21(+0.54%) |
Oct 21, 2019 | 39.63 | 39.86 | 39.63 | 39.85 | 14,397 | +0.33(+0.82%) |
Oct 18, 2019 | 39.27 | 39.57 | 39.27 | 39.52 | 39,398 | +0.16(+0.41%) |
Oct 17, 2019 | 39.33 | 39.46 | 39.26 | 39.36 | 26,924 | +0.10(+0.24%) |
Oct 16, 2019 | 39.39 | 39.48 | 39.24 | 39.27 | 37,162 | -0.13(-0.33%) |
Oct 15, 2019 | 39.15 | 39.54 | 39.15 | 39.39 | 29,827 | +0.30(+0.78%) |
Oct 14, 2019 | 39.09 | 39.17 | 39.04 | 39.09 | 21,078 | -0.11(-0.27%) |
Oct 11, 2019 | 38.98 | 39.47 | 38.98 | 39.20 | 42,244 | +0.59(+1.53%) |
Oct 10, 2019 | 38.25 | 38.72 | 38.25 | 38.61 | 39,894 | +0.35(+0.92%) |
Oct 09, 2019 | 38.21 | 38.44 | 38.19 | 38.26 | 64,480 | +0.24(+0.63%) |
Oct 08, 2019 | 38.45 | 38.45 | 38.02 | 38.02 | 60,202 | -0.75(-1.94%) |
Oct 07, 2019 | 38.82 | 39.06 | 38.71 | 38.77 | 30,037 | -0.10(-0.26%) |
Oct 04, 2019 | 38.54 | 38.87 | 38.47 | 38.87 | 23,755 | +0.35(+0.91%) |
Oct 03, 2019 | 38.36 | 38.52 | 37.90 | 38.52 | 43,553 | +0.14(+0.36%) |
Oct 02, 2019 | 38.79 | 38.79 | 38.27 | 38.39 | 40,861 | -0.73(-1.86%) |