Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.32 | 42.58 | 42.32 | 42.54 | 39,293 | +0.16(+0.37%) |
Dec 30, 2019 | 42.58 | 42.58 | 42.37 | 42.38 | 23,410 | -0.12(-0.28%) |
Dec 27, 2019 | 42.61 | 42.61 | 42.45 | 42.50 | 35,606 | -0.05(-0.11%) |
Dec 26, 2019 | 42.54 | 42.60 | 42.47 | 42.55 | 22,496 | +0.07(+0.16%) |
Dec 24, 2019 | 42.63 | 42.63 | 42.46 | 42.48 | 6,222 | -0.09(-0.20%) |
Dec 23, 2019 | 42.68 | 42.68 | 42.47 | 42.57 | 21,513 | -0.02(-0.04%) |
Dec 20, 2019 | 42.47 | 42.66 | 42.47 | 42.59 | 63,492 | +0.24(+0.58%) |
Dec 19, 2019 | 42.36 | 42.40 | 42.31 | 42.34 | 63,118 | +0.01(+0.03%) |
Dec 18, 2019 | 42.32 | 42.36 | 42.25 | 42.33 | 51,667 | +0.03(+0.06%) |
Dec 17, 2019 | 42.13 | 42.37 | 42.13 | 42.30 | 37,647 | +0.15(+0.36%) |
Dec 16, 2019 | 42.05 | 42.26 | 42.05 | 42.15 | 32,795 | +0.27(+0.65%) |
Dec 13, 2019 | 42.04 | 42.15 | 41.81 | 41.88 | 24,234 | -0.18(-0.43%) |
Dec 12, 2019 | 41.95 | 42.08 | 41.49 | 42.06 | 75,421 | +0.61(+1.48%) |
Dec 11, 2019 | 41.39 | 41.52 | 41.37 | 41.45 | 26,555 | +0.05(+0.11%) |
Dec 10, 2019 | 41.37 | 41.53 | 41.37 | 41.40 | 20,879 | -0.10(-0.24%) |
Dec 09, 2019 | 41.49 | 41.59 | 41.47 | 41.50 | 12,846 | -0.06(-0.15%) |
Dec 06, 2019 | 41.36 | 41.67 | 41.36 | 41.56 | 28,061 | +0.40(+0.98%) |
Dec 05, 2019 | 41.11 | 41.18 | 41.03 | 41.16 | 21,702 | +0.10(+0.24%) |
Dec 04, 2019 | 40.89 | 41.16 | 40.89 | 41.06 | 17,040 | +0.32(+0.78%) |
Dec 03, 2019 | 40.74 | 40.76 | 40.55 | 40.74 | 35,825 | -0.37(-0.91%) |
Dec 02, 2019 | 41.44 | 41.44 | 41.11 | 41.11 | 21,668 | -0.20(-0.47%) |
Nov 29, 2019 | 41.40 | 41.44 | 41.31 | 41.31 | 10,783 | -0.20(-0.49%) |
Nov 27, 2019 | 41.44 | 41.51 | 41.34 | 41.51 | 62,964 | +0.17(+0.42%) |
Nov 26, 2019 | 41.37 | 41.39 | 41.25 | 41.34 | 49,778 | -0.05(-0.13%) |
Nov 25, 2019 | 41.27 | 41.42 | 41.19 | 41.39 | 19,561 | +0.24(+0.59%) |
Nov 22, 2019 | 41.02 | 41.18 | 41.02 | 41.15 | 26,090 | +0.20(+0.49%) |
Nov 21, 2019 | 40.96 | 41.00 | 40.83 | 40.95 | 23,333 | -0.03(-0.08%) |
Nov 20, 2019 | 41.06 | 41.09 | 40.81 | 40.98 | 47,901 | -0.17(-0.42%) |
Nov 19, 2019 | 41.32 | 41.32 | 41.08 | 41.15 | 22,253 | -0.19(-0.46%) |
Nov 18, 2019 | 41.32 | 41.39 | 41.23 | 41.34 | 20,818 | -0.03(-0.08%) |
Nov 15, 2019 | 41.26 | 41.39 | 41.23 | 41.38 | 25,742 | +0.20(+0.48%) |
Nov 14, 2019 | 41.14 | 41.23 | 41.10 | 41.18 | 30,377 | -0.01(-0.02%) |
Nov 13, 2019 | 41.12 | 41.29 | 41.09 | 41.19 | 36,979 | -0.10(-0.25%) |
Nov 12, 2019 | 41.43 | 41.48 | 41.23 | 41.29 | 94,572 | -0.07(-0.16%) |
Nov 11, 2019 | 41.41 | 41.44 | 41.35 | 41.36 | 17,852 | -0.22(-0.52%) |
Nov 08, 2019 | 41.37 | 41.57 | 41.31 | 41.57 | 21,949 | +0.14(+0.33%) |
Nov 07, 2019 | 41.64 | 41.75 | 41.43 | 41.43 | 65,573 | +0.08(+0.20%) |
Nov 06, 2019 | 41.35 | 41.45 | 41.25 | 41.35 | 18,096 | -0.03(-0.07%) |
Nov 05, 2019 | 41.21 | 41.49 | 41.21 | 41.38 | 24,554 | +0.14(+0.35%) |
Nov 04, 2019 | 40.95 | 41.24 | 40.95 | 41.24 | 36,020 | +0.47(+1.16%) |
Nov 01, 2019 | 40.44 | 40.77 | 40.44 | 40.76 | 36,814 | +0.58(+1.45%) |
Oct 31, 2019 | 40.40 | 40.40 | 40.02 | 40.18 | 34,408 | -0.32(-0.78%) |
Oct 30, 2019 | 40.68 | 40.68 | 40.33 | 40.50 | 53,410 | -0.15(-0.36%) |
Oct 29, 2019 | 40.50 | 40.72 | 40.50 | 40.64 | 57,872 | +0.09(+0.21%) |
Oct 28, 2019 | 40.76 | 40.76 | 40.56 | 40.56 | 60,261 | +0.08(+0.19%) |
Oct 25, 2019 | 40.22 | 40.53 | 40.22 | 40.48 | 28,917 | +0.20(+0.50%) |
Oct 24, 2019 | 40.47 | 40.50 | 40.12 | 40.28 | 26,057 | -0.11(-0.28%) |
Oct 23, 2019 | 40.09 | 40.39 | 40.09 | 40.39 | 30,177 | +0.18(+0.45%) |
Oct 22, 2019 | 39.95 | 40.38 | 39.94 | 40.21 | 20,496 | +0.22(+0.54%) |
Oct 21, 2019 | 39.77 | 40.00 | 39.77 | 40.00 | 14,345 | +0.33(+0.82%) |
Oct 18, 2019 | 39.41 | 39.72 | 39.41 | 39.67 | 39,253 | +0.16(+0.41%) |
Oct 17, 2019 | 39.48 | 39.61 | 39.40 | 39.51 | 26,826 | +0.10(+0.24%) |
Oct 16, 2019 | 39.54 | 39.63 | 39.38 | 39.41 | 37,026 | -0.13(-0.33%) |
Oct 15, 2019 | 39.30 | 39.69 | 39.29 | 39.54 | 29,717 | +0.31(+0.78%) |
Oct 14, 2019 | 39.23 | 39.31 | 39.18 | 39.23 | 21,001 | -0.11(-0.28%) |
Oct 11, 2019 | 39.12 | 39.62 | 39.12 | 39.34 | 42,089 | +0.59(+1.53%) |
Oct 10, 2019 | 38.39 | 38.86 | 38.39 | 38.75 | 39,748 | +0.35(+0.92%) |
Oct 09, 2019 | 38.35 | 38.58 | 38.33 | 38.40 | 64,243 | +0.24(+0.63%) |
Oct 08, 2019 | 38.60 | 38.60 | 38.16 | 38.16 | 59,981 | -0.75(-1.94%) |
Oct 07, 2019 | 38.97 | 39.20 | 38.85 | 38.91 | 29,927 | -0.10(-0.26%) |
Oct 04, 2019 | 38.68 | 39.02 | 38.61 | 39.02 | 23,667 | +0.35(+0.91%) |
Oct 03, 2019 | 38.50 | 38.67 | 38.04 | 38.67 | 43,393 | +0.14(+0.36%) |
Oct 02, 2019 | 38.94 | 38.94 | 38.41 | 38.53 | 40,711 | -0.73(-1.86%) |