Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.74 | 40.06 | 39.71 | 39.75 | 318,418 | -0.09(-0.23%) |
Dec 30, 2019 | 40.16 | 40.20 | 39.79 | 39.84 | 247,240 | +0.08(+0.21%) |
Dec 27, 2019 | 40.17 | 40.26 | 39.68 | 39.75 | 313,095 | -0.39(-0.97%) |
Dec 26, 2019 | 40.33 | 40.34 | 40.04 | 40.15 | 102,275 | -0.10(-0.25%) |
Dec 24, 2019 | 40.22 | 40.27 | 40.03 | 40.25 | 65,841 | +0.13(+0.32%) |
Dec 23, 2019 | 40.44 | 40.44 | 39.75 | 40.12 | 241,663 | -0.11(-0.28%) |
Dec 20, 2019 | 40.79 | 40.79 | 40.08 | 40.23 | 1,675,465 | -0.43(-1.05%) |
Dec 19, 2019 | 40.64 | 40.69 | 40.38 | 40.66 | 347,961 | -0.12(-0.30%) |
Dec 18, 2019 | 41.45 | 41.60 | 40.72 | 40.78 | 266,158 | -0.47(-1.15%) |
Dec 17, 2019 | 41.58 | 41.70 | 41.04 | 41.25 | 327,453 | -0.24(-0.58%) |
Dec 16, 2019 | 41.33 | 41.80 | 41.33 | 41.50 | 448,344 | +0.33(+0.79%) |
Dec 13, 2019 | 40.97 | 41.30 | 40.72 | 41.17 | 396,122 | -0.01(-0.02%) |
Dec 12, 2019 | 40.41 | 41.47 | 40.08 | 41.18 | 346,521 | +0.92(+2.29%) |
Dec 11, 2019 | 40.38 | 40.61 | 39.96 | 40.26 | 368,606 | -0.10(-0.25%) |
Dec 10, 2019 | 40.35 | 40.66 | 40.17 | 40.36 | 183,084 | +0.01(+0.02%) |
Dec 09, 2019 | 40.16 | 40.53 | 40.06 | 40.35 | 295,188 | -0.07(-0.16%) |
Dec 06, 2019 | 40.78 | 41.11 | 40.32 | 40.42 | 372,170 | +0.17(+0.42%) |
Dec 05, 2019 | 40.34 | 40.63 | 40.21 | 40.25 | 380,550 | +0.09(+0.23%) |
Dec 04, 2019 | 40.01 | 40.59 | 39.91 | 40.16 | 379,079 | +0.34(+0.87%) |
Dec 03, 2019 | 39.95 | 40.04 | 39.35 | 39.81 | 430,897 | -0.74(-1.81%) |
Dec 02, 2019 | 40.84 | 40.97 | 40.27 | 40.55 | 387,636 | -0.09(-0.23%) |
Nov 29, 2019 | 40.46 | 40.88 | 40.41 | 40.64 | 114,067 | -0.03(-0.07%) |
Nov 27, 2019 | 40.53 | 40.92 | 40.50 | 40.67 | 144,894 | +0.33(+0.81%) |
Nov 26, 2019 | 40.32 | 40.63 | 40.09 | 40.34 | 260,364 | -0.16(-0.39%) |
Nov 25, 2019 | 39.86 | 40.72 | 39.67 | 40.50 | 328,697 | +0.65(+1.64%) |
Nov 22, 2019 | 40.02 | 40.27 | 39.25 | 39.85 | 392,578 | -0.01(-0.02%) |
Nov 21, 2019 | 40.54 | 40.54 | 39.50 | 39.86 | 334,796 | -0.43(-1.06%) |
Nov 20, 2019 | 40.09 | 40.60 | 39.94 | 40.29 | 363,089 | -0.06(-0.14%) |
Nov 19, 2019 | 40.27 | 40.44 | 39.89 | 40.34 | 313,426 | +0.22(+0.56%) |
Nov 18, 2019 | 40.37 | 40.49 | 39.60 | 40.12 | 435,944 | -0.47(-1.17%) |
Nov 15, 2019 | 40.82 | 41.09 | 40.45 | 40.59 | 167,235 | +0.06(+0.14%) |
Nov 14, 2019 | 40.63 | 40.82 | 40.33 | 40.54 | 279,748 | -0.19(-0.46%) |
Nov 13, 2019 | 40.95 | 41.02 | 40.50 | 40.72 | 225,961 | -0.67(-1.62%) |
Nov 12, 2019 | 41.19 | 41.64 | 40.86 | 41.39 | 277,758 | +0.15(+0.36%) |
Nov 11, 2019 | 41.29 | 41.43 | 40.94 | 41.24 | 213,906 | -0.13(-0.31%) |
Nov 08, 2019 | 41.24 | 41.49 | 41.07 | 41.37 | 257,136 | +0.04(+0.09%) |
Nov 07, 2019 | 41.24 | 41.67 | 41.12 | 41.34 | 230,597 | +0.53(+1.30%) |
Nov 06, 2019 | 40.75 | 40.95 | 40.43 | 40.81 | 262,568 | -0.11(-0.27%) |
Nov 05, 2019 | 41.28 | 41.63 | 40.77 | 40.92 | 458,371 | +0.00(+0.00%) |
Nov 04, 2019 | 40.80 | 41.38 | 40.50 | 40.92 | 479,080 | +0.50(+1.24%) |
Nov 01, 2019 | 40.27 | 40.51 | 39.92 | 40.42 | 312,129 | +0.52(+1.31%) |
Oct 31, 2019 | 40.16 | 40.23 | 39.27 | 39.89 | 348,016 | -0.54(-1.34%) |
Oct 30, 2019 | 40.91 | 40.91 | 40.04 | 40.43 | 229,689 | -0.57(-1.39%) |
Oct 29, 2019 | 40.91 | 41.37 | 40.79 | 41.00 | 752,716 | -0.04(-0.09%) |
Oct 28, 2019 | 40.56 | 41.21 | 40.56 | 41.04 | 514,976 | +0.74(+1.82%) |
Oct 25, 2019 | 39.92 | 40.50 | 39.92 | 40.30 | 456,915 | +0.44(+1.10%) |
Oct 24, 2019 | 40.21 | 40.21 | 39.51 | 39.87 | 326,756 | -0.12(-0.30%) |
Oct 23, 2019 | 39.82 | 40.00 | 39.23 | 39.99 | 494,514 | +0.25(+0.63%) |
Oct 22, 2019 | 38.84 | 40.32 | 38.60 | 39.74 | 1,007,462 | +0.77(+1.98%) |
Oct 21, 2019 | 38.40 | 39.46 | 38.25 | 38.96 | 620,038 | +0.09(+0.24%) |
Oct 18, 2019 | 38.03 | 39.26 | 37.86 | 38.87 | 680,970 | +0.25(+0.65%) |
Oct 17, 2019 | 38.38 | 38.64 | 38.18 | 38.62 | 540,980 | +0.48(+1.27%) |
Oct 16, 2019 | 38.21 | 38.54 | 37.87 | 38.13 | 289,239 | -0.10(-0.27%) |
Oct 15, 2019 | 37.40 | 38.42 | 37.17 | 38.24 | 358,665 | +1.11(+2.98%) |
Oct 14, 2019 | 37.06 | 37.24 | 36.78 | 37.13 | 252,119 | -0.01(-0.03%) |
Oct 11, 2019 | 37.40 | 37.97 | 37.14 | 37.14 | 493,971 | +0.45(+1.22%) |
Oct 10, 2019 | 36.49 | 36.82 | 36.38 | 36.69 | 299,931 | +0.51(+1.42%) |
Oct 09, 2019 | 36.26 | 36.35 | 35.70 | 36.18 | 291,136 | +0.27(+0.75%) |
Oct 08, 2019 | 36.58 | 36.58 | 35.89 | 35.91 | 242,364 | -1.06(-2.87%) |
Oct 07, 2019 | 37.11 | 37.14 | 36.71 | 36.97 | 304,288 | +0.06(+0.15%) |
Oct 04, 2019 | 36.65 | 37.05 | 36.30 | 36.92 | 355,629 | +0.29(+0.79%) |
Oct 03, 2019 | 36.45 | 36.76 | 35.84 | 36.63 | 356,060 | +0.06(+0.15%) |
Oct 02, 2019 | 36.70 | 37.01 | 36.29 | 36.57 | 485,408 | -0.57(-1.53%) |