Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.38 | 41.52 | 41.38 | 41.43 | 76,186 | -0.02(-0.05%) |
Dec 30, 2019 | 41.51 | 41.51 | 41.37 | 41.45 | 14,664 | -0.16(-0.37%) |
Dec 27, 2019 | 41.73 | 41.73 | 41.53 | 41.60 | 20,103 | -0.06(-0.14%) |
Dec 26, 2019 | 41.63 | 41.66 | 41.55 | 41.66 | 12,381 | +0.19(+0.47%) |
Dec 24, 2019 | 41.47 | 41.52 | 41.44 | 41.47 | 13,711 | -0.02(-0.05%) |
Dec 23, 2019 | 41.54 | 41.54 | 41.42 | 41.49 | 29,489 | +0.08(+0.19%) |
Dec 20, 2019 | 41.35 | 41.54 | 41.35 | 41.41 | 47,732 | +0.11(+0.26%) |
Dec 19, 2019 | 41.35 | 41.40 | 41.23 | 41.30 | 57,046 | +0.00(+0.00%) |
Dec 18, 2019 | 41.37 | 41.41 | 41.23 | 41.30 | 117,893 | -0.08(-0.19%) |
Dec 17, 2019 | 41.44 | 41.44 | 41.35 | 41.38 | 38,186 | +0.02(+0.06%) |
Dec 16, 2019 | 41.35 | 41.44 | 41.33 | 41.35 | 24,161 | +0.11(+0.27%) |
Dec 13, 2019 | 41.12 | 41.24 | 41.08 | 41.24 | 15,154 | +0.08(+0.18%) |
Dec 12, 2019 | 40.98 | 41.22 | 40.98 | 41.17 | 22,314 | +0.12(+0.30%) |
Dec 11, 2019 | 40.98 | 41.05 | 40.96 | 41.04 | 11,067 | +0.09(+0.22%) |
Dec 10, 2019 | 41.03 | 41.03 | 40.91 | 40.95 | 20,149 | -0.01(-0.03%) |
Dec 09, 2019 | 40.96 | 41.08 | 40.96 | 40.97 | 28,033 | -0.05(-0.12%) |
Dec 06, 2019 | 40.92 | 41.09 | 40.92 | 41.01 | 18,371 | +0.13(+0.31%) |
Dec 05, 2019 | 40.75 | 40.92 | 40.75 | 40.89 | 10,703 | +0.10(+0.24%) |
Dec 04, 2019 | 40.74 | 40.84 | 40.70 | 40.79 | 16,167 | +0.16(+0.38%) |
Dec 03, 2019 | 40.57 | 40.64 | 40.45 | 40.64 | 16,275 | -0.14(-0.33%) |
Dec 02, 2019 | 41.03 | 41.03 | 40.74 | 40.77 | 21,983 | -0.21(-0.52%) |
Nov 29, 2019 | 40.96 | 41.01 | 40.94 | 40.98 | 13,520 | +0.00(+0.00%) |
Nov 27, 2019 | 40.94 | 41.01 | 40.89 | 40.98 | 9,288 | +0.06(+0.14%) |
Nov 26, 2019 | 40.61 | 40.97 | 40.61 | 40.93 | 22,481 | +0.15(+0.36%) |
Nov 25, 2019 | 40.56 | 40.79 | 40.56 | 40.78 | 15,114 | +0.20(+0.49%) |
Nov 22, 2019 | 40.60 | 40.64 | 40.52 | 40.58 | 13,210 | -0.02(-0.04%) |
Nov 21, 2019 | 40.73 | 40.73 | 40.52 | 40.60 | 27,778 | -0.07(-0.17%) |
Nov 20, 2019 | 40.76 | 40.76 | 40.52 | 40.67 | 13,283 | -0.07(-0.17%) |
Nov 19, 2019 | 40.69 | 40.80 | 40.69 | 40.73 | 15,537 | +0.06(+0.14%) |
Nov 18, 2019 | 40.56 | 40.72 | 40.56 | 40.67 | 16,347 | +0.03(+0.07%) |
Nov 15, 2019 | 40.55 | 40.65 | 40.55 | 40.65 | 27,040 | +0.17(+0.43%) |
Nov 14, 2019 | 40.50 | 40.51 | 40.39 | 40.47 | 27,494 | -0.01(-0.02%) |
Nov 13, 2019 | 40.49 | 40.53 | 40.43 | 40.48 | 114,546 | +0.01(+0.02%) |
Nov 12, 2019 | 40.50 | 40.50 | 40.42 | 40.47 | 18,037 | +0.03(+0.08%) |
Nov 11, 2019 | 40.39 | 40.44 | 40.37 | 40.44 | 6,508 | -0.00(-0.00%) |
Nov 08, 2019 | 40.36 | 40.44 | 40.33 | 40.44 | 13,726 | +0.09(+0.22%) |
Nov 07, 2019 | 40.62 | 40.62 | 40.32 | 40.35 | 19,201 | -0.11(-0.27%) |
Nov 06, 2019 | 40.40 | 40.51 | 40.37 | 40.46 | 29,116 | +0.04(+0.10%) |
Nov 05, 2019 | 40.55 | 40.55 | 40.35 | 40.42 | 25,351 | -0.02(-0.05%) |
Nov 04, 2019 | 40.67 | 40.67 | 40.41 | 40.44 | 11,891 | -0.15(-0.36%) |
Nov 01, 2019 | 40.63 | 40.63 | 40.54 | 40.59 | 11,146 | +0.18(+0.46%) |
Oct 31, 2019 | 40.37 | 40.40 | 40.27 | 40.40 | 28,312 | -0.05(-0.12%) |
Oct 30, 2019 | 40.24 | 40.45 | 40.24 | 40.45 | 16,244 | +0.13(+0.31%) |
Oct 29, 2019 | 40.07 | 40.41 | 40.07 | 40.33 | 12,292 | +0.15(+0.36%) |
Oct 28, 2019 | 40.24 | 40.30 | 40.18 | 40.18 | 13,426 | -0.02(-0.05%) |
Oct 25, 2019 | 40.11 | 40.30 | 40.11 | 40.20 | 19,919 | -0.01(-0.02%) |
Oct 24, 2019 | 40.04 | 40.21 | 40.04 | 40.21 | 14,005 | +0.20(+0.51%) |
Oct 23, 2019 | 40.08 | 40.08 | 39.94 | 40.00 | 10,934 | -0.05(-0.12%) |
Oct 22, 2019 | 40.23 | 40.26 | 40.05 | 40.05 | 11,649 | +0.07(+0.17%) |
Oct 21, 2019 | 40.02 | 40.02 | 39.94 | 39.99 | 14,745 | +0.06(+0.15%) |
Oct 18, 2019 | 39.96 | 39.97 | 39.89 | 39.93 | 8,875 | -0.04(-0.11%) |
Oct 17, 2019 | 39.90 | 40.03 | 39.90 | 39.97 | 18,757 | +0.15(+0.37%) |
Oct 16, 2019 | 39.74 | 39.88 | 39.73 | 39.82 | 133,382 | +0.03(+0.07%) |
Oct 15, 2019 | 39.67 | 39.83 | 39.67 | 39.79 | 17,933 | +0.24(+0.60%) |
Oct 14, 2019 | 39.53 | 39.64 | 39.50 | 39.56 | 25,470 | -0.01(-0.03%) |
Oct 11, 2019 | 39.83 | 39.83 | 39.57 | 39.57 | 14,449 | +0.15(+0.38%) |
Oct 10, 2019 | 39.27 | 39.50 | 39.27 | 39.42 | 39,040 | +0.08(+0.20%) |
Oct 09, 2019 | 39.32 | 39.46 | 39.32 | 39.34 | 16,846 | +0.11(+0.27%) |
Oct 08, 2019 | 39.41 | 39.41 | 39.21 | 39.23 | 46,663 | -0.27(-0.69%) |
Oct 07, 2019 | 39.52 | 39.59 | 39.49 | 39.50 | 25,307 | -0.08(-0.20%) |
Oct 04, 2019 | 39.28 | 39.58 | 39.22 | 39.58 | 41,283 | +0.35(+0.89%) |
Oct 03, 2019 | 38.99 | 39.23 | 38.88 | 39.23 | 19,797 | +0.11(+0.27%) |
Oct 02, 2019 | 39.27 | 39.27 | 39.00 | 39.12 | 11,659 | -0.43(-1.08%) |