Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.33 | 41.69 | 41.26 | 41.30 | 144,869 | -0.12(-0.29%) |
Dec 30, 2019 | 41.27 | 41.64 | 41.08 | 41.42 | 136,486 | +0.21(+0.50%) |
Dec 27, 2019 | 41.54 | 41.60 | 41.15 | 41.21 | 86,282 | -0.23(-0.54%) |
Dec 26, 2019 | 41.44 | 41.64 | 41.33 | 41.44 | 84,136 | +0.03(+0.07%) |
Dec 24, 2019 | 41.45 | 41.58 | 41.28 | 41.41 | 52,834 | -0.01(-0.02%) |
Dec 23, 2019 | 41.75 | 41.78 | 41.14 | 41.42 | 170,722 | -0.28(-0.68%) |
Dec 20, 2019 | 41.50 | 41.93 | 41.46 | 41.70 | 655,319 | +0.23(+0.57%) |
Dec 19, 2019 | 41.73 | 41.73 | 41.29 | 41.47 | 168,251 | -0.15(-0.37%) |
Dec 18, 2019 | 41.82 | 42.15 | 41.32 | 41.62 | 321,908 | -0.01(-0.03%) |
Dec 17, 2019 | 41.24 | 41.67 | 41.01 | 41.63 | 259,009 | +0.45(+1.09%) |
Dec 16, 2019 | 40.75 | 41.40 | 40.70 | 41.18 | 372,312 | +0.60(+1.48%) |
Dec 13, 2019 | 41.04 | 41.18 | 40.37 | 40.58 | 195,253 | -0.40(-0.98%) |
Dec 12, 2019 | 40.53 | 41.29 | 40.53 | 40.99 | 275,317 | +0.46(+1.14%) |
Dec 11, 2019 | 40.86 | 40.86 | 40.35 | 40.53 | 320,432 | -0.23(-0.58%) |
Dec 10, 2019 | 40.78 | 40.90 | 40.62 | 40.76 | 238,003 | -0.09(-0.23%) |
Dec 09, 2019 | 40.84 | 41.06 | 40.76 | 40.86 | 191,087 | -0.02(-0.05%) |
Dec 06, 2019 | 41.35 | 42.23 | 40.86 | 40.87 | 244,360 | +0.06(+0.14%) |
Dec 05, 2019 | 40.96 | 41.13 | 40.76 | 40.82 | 265,080 | -0.04(-0.09%) |
Dec 04, 2019 | 40.79 | 41.13 | 40.42 | 40.86 | 146,907 | +0.23(+0.58%) |
Dec 03, 2019 | 40.86 | 40.86 | 40.39 | 40.62 | 180,864 | -0.55(-1.35%) |
Dec 02, 2019 | 42.09 | 42.24 | 41.06 | 41.17 | 202,903 | -0.69(-1.64%) |
Nov 29, 2019 | 41.81 | 42.14 | 41.76 | 41.86 | 85,749 | -0.16(-0.38%) |
Nov 27, 2019 | 41.88 | 42.13 | 41.74 | 42.02 | 153,497 | +0.41(+0.99%) |
Nov 26, 2019 | 41.48 | 41.80 | 41.29 | 41.61 | 138,370 | +0.03(+0.07%) |
Nov 25, 2019 | 41.17 | 41.77 | 41.01 | 41.58 | 150,565 | +0.40(+0.98%) |
Nov 22, 2019 | 41.27 | 41.29 | 40.87 | 41.17 | 126,973 | +0.11(+0.27%) |
Nov 21, 2019 | 41.42 | 41.42 | 40.87 | 41.06 | 184,709 | -0.12(-0.30%) |
Nov 20, 2019 | 41.06 | 41.58 | 40.77 | 41.18 | 302,900 | -0.06(-0.15%) |
Nov 19, 2019 | 40.78 | 41.33 | 40.54 | 41.25 | 186,659 | +0.62(+1.54%) |
Nov 18, 2019 | 40.68 | 40.74 | 40.31 | 40.62 | 145,214 | -0.27(-0.67%) |
Nov 15, 2019 | 41.25 | 41.42 | 40.85 | 40.89 | 115,682 | -0.23(-0.55%) |
Nov 14, 2019 | 40.83 | 41.13 | 40.59 | 41.12 | 104,746 | +0.12(+0.30%) |
Nov 13, 2019 | 41.41 | 41.88 | 40.65 | 41.00 | 160,575 | -0.90(-2.15%) |
Nov 12, 2019 | 41.76 | 42.21 | 41.57 | 41.90 | 189,751 | +0.19(+0.45%) |
Nov 11, 2019 | 41.39 | 41.84 | 41.32 | 41.71 | 158,742 | -0.01(-0.02%) |
Nov 08, 2019 | 41.54 | 42.02 | 41.47 | 41.72 | 119,303 | +0.07(+0.16%) |
Nov 07, 2019 | 41.55 | 42.02 | 41.47 | 41.65 | 194,895 | +0.35(+0.84%) |
Nov 06, 2019 | 41.03 | 41.50 | 41.03 | 41.31 | 178,796 | +0.16(+0.39%) |
Nov 05, 2019 | 40.62 | 41.33 | 40.54 | 41.15 | 184,865 | +0.60(+1.48%) |
Nov 04, 2019 | 39.94 | 40.58 | 39.86 | 40.55 | 216,991 | +0.76(+1.91%) |
Nov 01, 2019 | 39.67 | 39.98 | 39.58 | 39.79 | 231,036 | +0.31(+0.78%) |
Oct 31, 2019 | 40.14 | 40.14 | 39.01 | 39.48 | 231,208 | -0.76(-1.88%) |
Oct 30, 2019 | 40.57 | 40.57 | 39.82 | 40.24 | 372,646 | -0.49(-1.20%) |
Oct 29, 2019 | 40.64 | 41.02 | 40.61 | 40.73 | 219,907 | -0.11(-0.27%) |
Oct 28, 2019 | 40.77 | 41.28 | 40.71 | 40.84 | 211,205 | +0.07(+0.16%) |
Oct 25, 2019 | 40.43 | 41.00 | 40.14 | 40.77 | 197,497 | +0.26(+0.65%) |
Oct 24, 2019 | 41.03 | 41.03 | 40.51 | 40.51 | 326,208 | -0.66(-1.61%) |
Oct 23, 2019 | 42.32 | 42.32 | 39.89 | 41.17 | 279,918 | -1.29(-3.04%) |
Oct 22, 2019 | 42.59 | 43.00 | 40.53 | 42.47 | 527,627 | +1.08(+2.60%) |
Oct 21, 2019 | 41.43 | 41.83 | 41.31 | 41.39 | 204,559 | +0.09(+0.22%) |
Oct 18, 2019 | 40.98 | 41.59 | 40.93 | 41.30 | 269,062 | +0.15(+0.38%) |
Oct 17, 2019 | 41.17 | 41.26 | 40.87 | 41.15 | 186,328 | +0.17(+0.41%) |
Oct 16, 2019 | 40.55 | 41.03 | 40.54 | 40.98 | 155,046 | +0.38(+0.95%) |
Oct 15, 2019 | 40.40 | 40.76 | 40.16 | 40.59 | 133,698 | +0.41(+1.03%) |
Oct 14, 2019 | 39.96 | 40.23 | 39.66 | 40.18 | 128,248 | +0.07(+0.16%) |
Oct 11, 2019 | 39.79 | 40.73 | 39.79 | 40.12 | 221,209 | +0.49(+1.23%) |
Oct 10, 2019 | 39.90 | 40.07 | 39.55 | 39.63 | 148,306 | -0.09(-0.24%) |
Oct 09, 2019 | 40.35 | 40.35 | 39.58 | 39.72 | 149,177 | -0.18(-0.45%) |
Oct 08, 2019 | 40.51 | 40.84 | 39.58 | 39.90 | 144,502 | -0.96(-2.36%) |
Oct 07, 2019 | 40.60 | 41.17 | 40.43 | 40.87 | 173,800 | +0.09(+0.23%) |
Oct 04, 2019 | 40.42 | 40.84 | 40.25 | 40.77 | 247,379 | +0.31(+0.76%) |
Oct 03, 2019 | 40.00 | 40.50 | 39.79 | 40.46 | 137,271 | +0.23(+0.58%) |
Oct 02, 2019 | 40.09 | 40.71 | 39.77 | 40.23 | 195,463 | -0.16(-0.39%) |