Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.07 | 41.11 | 41.02 | 41.10 | 349,000 | +0.03(+0.07%) |
Dec 30, 2019 | 41.11 | 41.11 | 41.00 | 41.07 | 147,270 | -0.03(-0.07%) |
Dec 27, 2019 | 41.12 | 41.12 | 41.05 | 41.10 | 141,400 | +0.01(+0.02%) |
Dec 26, 2019 | 41.07 | 41.09 | 41.04 | 41.09 | 140,816 | +0.06(+0.15%) |
Dec 24, 2019 | 41.02 | 41.03 | 40.96 | 41.03 | 132,700 | +0.03(+0.07%) |
Dec 23, 2019 | 40.97 | 41.01 | 40.97 | 41.00 | 254,618 | +0.02(+0.06%) |
Dec 20, 2019 | 41.11 | 41.12 | 40.97 | 40.98 | 257,400 | -0.05(-0.13%) |
Dec 19, 2019 | 41.06 | 41.06 | 40.99 | 41.03 | 369,824 | -0.21(-0.51%) |
Dec 18, 2019 | 41.17 | 41.24 | 41.17 | 41.24 | 211,103 | +0.07(+0.17%) |
Dec 17, 2019 | 41.06 | 41.18 | 41.02 | 41.17 | 304,000 | +0.11(+0.27%) |
Dec 16, 2019 | 40.99 | 41.06 | 40.98 | 41.06 | 345,759 | +0.13(+0.32%) |
Dec 13, 2019 | 40.93 | 40.95 | 40.89 | 40.93 | 338,400 | +0.04(+0.10%) |
Dec 12, 2019 | 40.76 | 40.90 | 40.76 | 40.89 | 210,160 | +0.11(+0.27%) |
Dec 11, 2019 | 40.76 | 40.80 | 40.68 | 40.78 | 245,460 | +0.06(+0.15%) |
Dec 10, 2019 | 40.63 | 40.73 | 40.62 | 40.72 | 336,314 | +0.10(+0.25%) |
Dec 09, 2019 | 40.60 | 40.65 | 40.60 | 40.62 | 371,988 | +0.00(+0.00%) |
Dec 06, 2019 | 40.61 | 40.62 | 40.59 | 40.62 | 431,200 | +0.04(+0.10%) |
Dec 05, 2019 | 40.50 | 40.58 | 40.45 | 40.58 | 684,817 | +0.07(+0.17%) |
Dec 04, 2019 | 40.44 | 40.51 | 40.42 | 40.51 | 221,143 | +0.10(+0.25%) |
Dec 03, 2019 | 40.32 | 40.41 | 40.28 | 40.41 | 282,274 | -0.01(-0.02%) |
Dec 02, 2019 | 40.48 | 40.48 | 40.31 | 40.42 | 1,757,095 | -0.15(-0.37%) |
Nov 29, 2019 | 40.71 | 40.73 | 40.57 | 40.57 | 904,300 | -0.16(-0.39%) |
Nov 27, 2019 | 40.62 | 40.73 | 40.62 | 40.73 | 327,500 | +0.08(+0.20%) |
Nov 26, 2019 | 40.62 | 40.66 | 40.61 | 40.65 | 346,510 | +0.02(+0.05%) |
Nov 25, 2019 | 40.52 | 40.64 | 40.52 | 40.63 | 175,429 | +0.09(+0.22%) |
Nov 22, 2019 | 40.44 | 40.54 | 40.43 | 40.54 | 162,100 | +0.12(+0.30%) |
Nov 21, 2019 | 40.44 | 40.49 | 40.37 | 40.42 | 227,196 | +0.01(+0.02%) |
Nov 20, 2019 | 40.45 | 40.50 | 40.39 | 40.41 | 372,225 | -0.08(-0.20%) |
Nov 19, 2019 | 40.57 | 40.57 | 40.47 | 40.49 | 227,932 | -0.11(-0.27%) |
Nov 18, 2019 | 40.58 | 40.62 | 40.58 | 40.60 | 276,023 | -0.03(-0.07%) |
Nov 15, 2019 | 40.60 | 40.65 | 40.58 | 40.63 | 155,800 | +0.09(+0.22%) |
Nov 14, 2019 | 40.58 | 40.60 | 40.52 | 40.54 | 236,972 | -0.03(-0.07%) |
Nov 13, 2019 | 40.56 | 40.59 | 40.53 | 40.57 | 213,146 | -0.02(-0.05%) |
Nov 12, 2019 | 40.54 | 40.60 | 40.52 | 40.59 | 460,264 | +0.03(+0.07%) |
Nov 11, 2019 | 40.54 | 40.58 | 40.53 | 40.56 | 143,308 | -0.04(-0.10%) |
Nov 08, 2019 | 40.56 | 40.61 | 40.51 | 40.60 | 182,800 | +0.01(+0.02%) |
Nov 07, 2019 | 40.66 | 40.67 | 40.58 | 40.59 | 446,201 | -0.01(-0.02%) |
Nov 06, 2019 | 40.63 | 40.63 | 40.56 | 40.60 | 241,996 | -0.03(-0.07%) |
Nov 05, 2019 | 40.66 | 40.66 | 40.57 | 40.63 | 299,642 | -0.03(-0.07%) |
Nov 04, 2019 | 40.68 | 40.73 | 40.63 | 40.66 | 3,122,120 | +0.02(+0.05%) |
Nov 01, 2019 | 40.57 | 40.66 | 40.54 | 40.64 | 185,500 | -0.06(-0.15%) |
Oct 31, 2019 | 40.80 | 40.80 | 40.68 | 40.70 | 277,094 | -0.12(-0.29%) |
Oct 30, 2019 | 40.87 | 40.89 | 40.75 | 40.82 | 282,063 | -0.05(-0.12%) |
Oct 29, 2019 | 40.87 | 40.91 | 40.84 | 40.87 | 357,182 | -0.07(-0.17%) |
Oct 28, 2019 | 40.95 | 40.97 | 40.91 | 40.94 | 950,341 | +0.00(+0.00%) |
Oct 25, 2019 | 40.87 | 40.95 | 40.87 | 40.94 | 394,100 | +0.06(+0.15%) |
Oct 24, 2019 | 40.89 | 40.89 | 40.82 | 40.88 | 230,765 | +0.02(+0.05%) |
Oct 23, 2019 | 40.83 | 40.87 | 40.80 | 40.86 | 182,623 | +0.05(+0.12%) |
Oct 22, 2019 | 40.83 | 40.83 | 40.78 | 40.81 | 183,387 | -0.01(-0.02%) |
Oct 21, 2019 | 40.81 | 40.85 | 40.81 | 40.82 | 144,672 | +0.02(+0.05%) |
Oct 18, 2019 | 40.82 | 40.82 | 40.75 | 40.80 | 330,400 | +0.02(+0.04%) |
Oct 17, 2019 | 40.76 | 40.80 | 40.76 | 40.78 | 297,355 | +0.02(+0.06%) |
Oct 16, 2019 | 40.70 | 40.76 | 40.70 | 40.76 | 1,526,846 | +0.02(+0.05%) |
Oct 15, 2019 | 40.68 | 40.78 | 40.67 | 40.74 | 260,923 | +0.05(+0.12%) |
Oct 14, 2019 | 40.70 | 40.73 | 40.66 | 40.69 | 146,734 | +0.03(+0.07%) |
Oct 11, 2019 | 40.60 | 40.70 | 40.59 | 40.66 | 298,200 | +0.14(+0.35%) |
Oct 10, 2019 | 40.52 | 40.55 | 40.47 | 40.52 | 2,157,261 | +0.05(+0.12%) |
Oct 09, 2019 | 40.48 | 40.53 | 40.46 | 40.47 | 238,840 | +0.10(+0.25%) |
Oct 08, 2019 | 40.44 | 40.46 | 40.35 | 40.37 | 1,488,481 | -0.14(-0.35%) |
Oct 07, 2019 | 40.50 | 40.54 | 40.44 | 40.51 | 346,111 | -0.01(-0.02%) |
Oct 04, 2019 | 40.47 | 40.55 | 40.44 | 40.52 | 252,000 | +0.10(+0.25%) |
Oct 03, 2019 | 40.49 | 40.49 | 40.30 | 40.42 | 722,261 | -0.03(-0.07%) |
Oct 02, 2019 | 40.65 | 40.65 | 40.42 | 40.45 | 297,710 | -0.21(-0.52%) |