Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.20 | 41.66 | 40.99 | 41.66 | 3,052 | +0.62(+1.51%) |
Dec 30, 2019 | 40.85 | 41.09 | 40.53 | 41.04 | 7,703 | -0.07(-0.17%) |
Dec 27, 2019 | 40.72 | 41.11 | 40.71 | 41.11 | 7,195 | +0.40(+0.98%) |
Dec 26, 2019 | 40.93 | 40.93 | 40.39 | 40.71 | 9,435 | +0.13(+0.32%) |
Dec 24, 2019 | 40.36 | 40.64 | 40.36 | 40.58 | 3,597 | +0.20(+0.49%) |
Dec 23, 2019 | 42.05 | 42.05 | 40.19 | 40.38 | 21,541 | -1.36(-3.25%) |
Dec 20, 2019 | 41.06 | 42.11 | 41.01 | 41.74 | 27,070 | +1.05(+2.57%) |
Dec 19, 2019 | 40.86 | 40.86 | 40.15 | 40.69 | 11,903 | -0.12(-0.30%) |
Dec 18, 2019 | 40.50 | 40.81 | 39.91 | 40.81 | 7,443 | +0.53(+1.32%) |
Dec 17, 2019 | 39.87 | 40.95 | 39.87 | 40.28 | 25,356 | +0.29(+0.73%) |
Dec 16, 2019 | 38.84 | 39.99 | 38.53 | 39.99 | 8,154 | +1.44(+3.74%) |
Dec 13, 2019 | 37.54 | 38.56 | 37.19 | 38.55 | 11,617 | +1.03(+2.75%) |
Dec 12, 2019 | 38.12 | 38.34 | 37.09 | 37.52 | 38,615 | -0.60(-1.59%) |
Dec 11, 2019 | 37.93 | 38.18 | 37.67 | 38.12 | 17,067 | +0.40(+1.06%) |
Dec 10, 2019 | 37.87 | 37.98 | 37.57 | 37.72 | 6,344 | -0.14(-0.37%) |
Dec 09, 2019 | 38.33 | 38.33 | 37.69 | 37.86 | 19,445 | -0.47(-1.22%) |
Dec 06, 2019 | 38.33 | 38.92 | 38.29 | 38.33 | 16,287 | -0.27(-0.70%) |
Dec 05, 2019 | 38.24 | 38.60 | 38.00 | 38.60 | 10,940 | +0.15(+0.38%) |
Dec 04, 2019 | 37.63 | 38.48 | 37.63 | 38.45 | 14,083 | +0.78(+2.08%) |
Dec 03, 2019 | 37.42 | 37.74 | 37.33 | 37.67 | 8,690 | +0.54(+1.46%) |
Dec 02, 2019 | 37.58 | 37.70 | 37.10 | 37.13 | 23,936 | -0.80(-2.11%) |
Nov 29, 2019 | 38.68 | 38.68 | 37.93 | 37.93 | 3,732 | -0.21(-0.55%) |
Nov 27, 2019 | 38.05 | 38.27 | 37.76 | 38.14 | 6,673 | +0.11(+0.28%) |
Nov 26, 2019 | 37.71 | 38.03 | 37.53 | 38.03 | 7,586 | +0.51(+1.37%) |
Nov 25, 2019 | 38.13 | 38.13 | 37.40 | 37.52 | 17,811 | -0.44(-1.16%) |
Nov 22, 2019 | 37.97 | 38.17 | 37.28 | 37.96 | 10,406 | +0.03(+0.07%) |
Nov 21, 2019 | 38.59 | 38.75 | 37.63 | 37.94 | 19,245 | -0.46(-1.20%) |
Nov 20, 2019 | 37.72 | 38.45 | 37.66 | 38.40 | 12,847 | +0.66(+1.76%) |
Nov 19, 2019 | 37.79 | 38.22 | 37.22 | 37.74 | 17,376 | -0.17(-0.44%) |
Nov 18, 2019 | 37.86 | 38.81 | 37.79 | 37.90 | 30,168 | +0.18(+0.48%) |
Nov 15, 2019 | 37.47 | 37.72 | 37.13 | 37.72 | 9,275 | +0.34(+0.91%) |
Nov 14, 2019 | 37.44 | 37.87 | 36.97 | 37.38 | 21,612 | +0.34(+0.93%) |
Nov 13, 2019 | 35.88 | 37.15 | 35.88 | 37.03 | 46,914 | +1.57(+4.44%) |
Nov 12, 2019 | 35.04 | 35.52 | 34.96 | 35.46 | 32,512 | +0.34(+0.96%) |
Nov 11, 2019 | 35.69 | 35.90 | 35.12 | 35.12 | 11,200 | -0.74(-2.05%) |
Nov 08, 2019 | 36.09 | 36.39 | 35.52 | 35.86 | 57,573 | -0.54(-1.48%) |
Nov 07, 2019 | 37.34 | 37.34 | 35.69 | 36.40 | 35,197 | -1.44(-3.82%) |
Nov 06, 2019 | 37.83 | 38.26 | 37.69 | 37.84 | 11,563 | +0.27(+0.72%) |
Nov 05, 2019 | 38.68 | 38.68 | 37.30 | 37.57 | 51,844 | -1.06(-2.75%) |
Nov 04, 2019 | 39.85 | 39.88 | 38.28 | 38.63 | 14,643 | -1.56(-3.88%) |
Nov 01, 2019 | 40.83 | 40.83 | 40.12 | 40.20 | 16,627 | -0.24(-0.60%) |
Oct 31, 2019 | 40.14 | 40.66 | 39.73 | 40.44 | 24,416 | +0.54(+1.36%) |
Oct 30, 2019 | 39.43 | 40.11 | 39.32 | 39.90 | 12,575 | +0.91(+2.34%) |
Oct 29, 2019 | 38.69 | 38.98 | 38.43 | 38.98 | 25,106 | +0.20(+0.50%) |
Oct 28, 2019 | 39.81 | 40.30 | 38.65 | 38.79 | 40,702 | -1.68(-4.15%) |
Oct 25, 2019 | 41.81 | 41.81 | 39.95 | 40.47 | 38,796 | -1.34(-3.21%) |
Oct 24, 2019 | 41.38 | 41.92 | 41.38 | 41.81 | 44,603 | +0.58(+1.41%) |
Oct 23, 2019 | 41.12 | 41.54 | 40.91 | 41.23 | 9,424 | +0.43(+1.04%) |
Oct 22, 2019 | 40.56 | 41.29 | 40.56 | 40.80 | 22,495 | +0.49(+1.21%) |
Oct 21, 2019 | 40.07 | 40.31 | 39.48 | 40.31 | 15,235 | +0.45(+1.12%) |
Oct 18, 2019 | 39.64 | 40.05 | 39.07 | 39.87 | 15,948 | +0.38(+0.97%) |
Oct 17, 2019 | 39.09 | 39.70 | 39.09 | 39.48 | 12,581 | +0.37(+0.95%) |
Oct 16, 2019 | 38.44 | 39.11 | 38.44 | 39.11 | 13,183 | +0.16(+0.41%) |
Oct 15, 2019 | 39.34 | 39.50 | 38.73 | 38.96 | 15,653 | -0.33(-0.83%) |
Oct 14, 2019 | 40.29 | 40.33 | 38.96 | 39.28 | 21,375 | -0.80(-2.01%) |
Oct 11, 2019 | 40.31 | 40.85 | 39.86 | 40.08 | 21,264 | -0.35(-0.87%) |
Oct 10, 2019 | 40.42 | 40.73 | 39.49 | 40.44 | 31,957 | -0.44(-1.08%) |
Oct 09, 2019 | 40.31 | 41.04 | 40.28 | 40.88 | 20,580 | +0.69(+1.72%) |
Oct 08, 2019 | 41.40 | 41.40 | 40.19 | 40.19 | 22,461 | -1.26(-3.05%) |
Oct 07, 2019 | 41.65 | 41.65 | 41.00 | 41.45 | 15,327 | -0.50(-1.19%) |
Oct 04, 2019 | 40.44 | 42.04 | 40.28 | 41.96 | 54,406 | +1.82(+4.53%) |
Oct 03, 2019 | 40.02 | 40.14 | 39.40 | 40.14 | 38,910 | +0.35(+0.89%) |
Oct 02, 2019 | 41.34 | 41.41 | 39.67 | 39.78 | 56,521 | -1.64(-3.95%) |