Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.28 | 40.28 | 39.99 | 40.08 | 12,659 | -0.13(-0.33%) |
Dec 30, 2019 | 40.50 | 40.50 | 40.21 | 40.21 | 7,947 | -0.34(-0.83%) |
Dec 27, 2019 | 40.80 | 40.84 | 40.48 | 40.55 | 14,008 | -0.17(-0.41%) |
Dec 26, 2019 | 40.50 | 40.72 | 40.41 | 40.72 | 26,556 | +0.55(+1.37%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.17 | 40.17 | 7,159 | -0.32(-0.79%) |
Dec 23, 2019 | 40.26 | 40.49 | 40.12 | 40.49 | 11,048 | +0.59(+1.47%) |
Dec 20, 2019 | 40.06 | 40.19 | 39.90 | 39.90 | 17,536 | +0.00(+0.00%) |
Dec 19, 2019 | 39.82 | 39.90 | 39.63 | 39.90 | 17,531 | +0.14(+0.36%) |
Dec 18, 2019 | 39.72 | 39.95 | 39.62 | 39.75 | 9,716 | +0.03(+0.07%) |
Dec 17, 2019 | 39.41 | 39.72 | 39.27 | 39.72 | 105,805 | +0.44(+1.12%) |
Dec 16, 2019 | 39.24 | 39.43 | 39.11 | 39.29 | 35,287 | +0.54(+1.41%) |
Dec 13, 2019 | 38.90 | 39.26 | 38.74 | 38.74 | 18,470 | +0.14(+0.35%) |
Dec 12, 2019 | 38.32 | 38.82 | 38.32 | 38.61 | 13,771 | +0.16(+0.43%) |
Dec 11, 2019 | 38.27 | 38.44 | 38.12 | 38.44 | 12,985 | +0.49(+1.30%) |
Dec 10, 2019 | 38.06 | 38.18 | 37.95 | 37.95 | 1,892 | +0.08(+0.20%) |
Dec 09, 2019 | 38.09 | 38.43 | 37.87 | 37.87 | 5,084 | -0.35(-0.91%) |
Dec 06, 2019 | 38.41 | 38.41 | 38.12 | 38.22 | 10,480 | +0.32(+0.84%) |
Dec 05, 2019 | 37.49 | 38.02 | 37.49 | 37.90 | 9,245 | +0.47(+1.26%) |
Dec 04, 2019 | 37.57 | 37.59 | 37.28 | 37.43 | 9,618 | -0.05(-0.13%) |
Dec 03, 2019 | 37.11 | 37.55 | 37.01 | 37.48 | 12,580 | -0.22(-0.59%) |
Dec 02, 2019 | 37.97 | 37.99 | 37.61 | 37.70 | 10,056 | -0.17(-0.45%) |
Nov 29, 2019 | 37.90 | 38.01 | 37.81 | 37.87 | 12,763 | -0.46(-1.19%) |
Nov 27, 2019 | 38.14 | 38.39 | 38.04 | 38.33 | 7,678 | +0.40(+1.07%) |
Nov 26, 2019 | 37.37 | 38.02 | 37.37 | 37.92 | 13,680 | -0.02(-0.05%) |
Nov 25, 2019 | 37.05 | 37.94 | 37.05 | 37.94 | 15,618 | +0.76(+2.04%) |
Nov 22, 2019 | 36.89 | 37.21 | 36.87 | 37.18 | 10,895 | +0.69(+1.88%) |
Nov 21, 2019 | 36.65 | 36.72 | 36.50 | 36.50 | 12,088 | -0.07(-0.18%) |
Nov 20, 2019 | 36.76 | 36.78 | 36.38 | 36.56 | 28,344 | -0.82(-2.19%) |
Nov 19, 2019 | 37.64 | 38.00 | 37.19 | 37.38 | 13,488 | -0.17(-0.46%) |
Nov 18, 2019 | 37.95 | 37.95 | 37.47 | 37.56 | 3,730 | -0.32(-0.84%) |
Nov 15, 2019 | 38.04 | 38.07 | 37.70 | 37.87 | 9,546 | +0.43(+1.14%) |
Nov 14, 2019 | 37.73 | 37.87 | 37.31 | 37.45 | 7,342 | -0.69(-1.81%) |
Nov 13, 2019 | 38.28 | 38.34 | 37.91 | 38.13 | 17,513 | -0.40(-1.05%) |
Nov 12, 2019 | 38.70 | 38.76 | 38.41 | 38.54 | 15,198 | -0.10(-0.25%) |
Nov 11, 2019 | 38.42 | 38.64 | 38.37 | 38.64 | 8,208 | -0.25(-0.64%) |
Nov 08, 2019 | 38.98 | 39.07 | 38.75 | 38.89 | 8,197 | -0.06(-0.15%) |
Nov 07, 2019 | 38.32 | 39.11 | 38.28 | 38.94 | 19,370 | +0.93(+2.46%) |
Nov 06, 2019 | 38.27 | 38.27 | 37.68 | 38.01 | 11,435 | +0.02(+0.05%) |
Nov 05, 2019 | 38.38 | 38.45 | 37.89 | 37.99 | 12,486 | -0.45(-1.18%) |
Nov 04, 2019 | 37.92 | 38.44 | 37.88 | 38.44 | 19,798 | +1.16(+3.10%) |
Nov 01, 2019 | 37.26 | 37.52 | 37.12 | 37.29 | 16,706 | +0.68(+1.87%) |
Oct 31, 2019 | 36.94 | 36.94 | 36.60 | 36.60 | 9,037 | -0.46(-1.25%) |
Oct 30, 2019 | 36.87 | 37.06 | 36.70 | 37.06 | 8,428 | +0.13(+0.37%) |
Oct 29, 2019 | 37.06 | 37.06 | 36.63 | 36.93 | 4,753 | -0.40(-1.08%) |
Oct 28, 2019 | 36.95 | 37.47 | 36.95 | 37.33 | 9,978 | +0.52(+1.41%) |
Oct 25, 2019 | 36.26 | 36.96 | 36.26 | 36.81 | 16,083 | +0.36(+0.98%) |
Oct 24, 2019 | 35.71 | 36.46 | 35.62 | 36.46 | 12,420 | +1.35(+3.84%) |
Oct 23, 2019 | 35.17 | 35.33 | 35.01 | 35.11 | 11,103 | -0.17(-0.49%) |
Oct 22, 2019 | 35.90 | 35.90 | 35.11 | 35.28 | 10,249 | -0.54(-1.51%) |
Oct 21, 2019 | 35.67 | 35.82 | 35.64 | 35.82 | 2,895 | +0.43(+1.23%) |
Oct 18, 2019 | 35.93 | 35.93 | 35.30 | 35.39 | 4,358 | -0.66(-1.82%) |
Oct 17, 2019 | 36.43 | 36.43 | 36.02 | 36.04 | 7,910 | -0.10(-0.27%) |
Oct 16, 2019 | 35.78 | 36.14 | 35.72 | 36.14 | 11,155 | +0.31(+0.86%) |
Oct 15, 2019 | 35.49 | 35.97 | 35.46 | 35.83 | 20,457 | +0.63(+1.78%) |
Oct 14, 2019 | 35.17 | 35.41 | 35.12 | 35.20 | 13,849 | -0.10(-0.27%) |
Oct 11, 2019 | 34.99 | 35.70 | 34.99 | 35.30 | 15,564 | +0.89(+2.58%) |
Oct 10, 2019 | 33.66 | 34.59 | 33.66 | 34.41 | 9,472 | +0.36(+1.05%) |
Oct 09, 2019 | 34.07 | 34.16 | 33.87 | 34.06 | 9,863 | +0.35(+1.03%) |
Oct 08, 2019 | 34.08 | 34.08 | 33.68 | 33.71 | 10,372 | -1.05(-3.02%) |
Oct 07, 2019 | 34.82 | 34.82 | 34.49 | 34.76 | 6,798 | -0.10(-0.28%) |
Oct 04, 2019 | 34.90 | 35.02 | 34.79 | 34.86 | 9,961 | +0.16(+0.47%) |
Oct 03, 2019 | 33.95 | 34.91 | 33.95 | 34.69 | 11,866 | +0.41(+1.21%) |
Oct 02, 2019 | 33.97 | 34.28 | 33.76 | 34.28 | 7,179 | -0.04(-0.12%) |