Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.83 | 40.30 | 39.75 | 39.92 | 105,421 | +0.06(+0.14%) |
Dec 30, 2019 | 39.97 | 40.33 | 39.20 | 39.86 | 177,589 | -0.18(-0.45%) |
Dec 27, 2019 | 40.15 | 40.40 | 39.73 | 40.04 | 92,690 | -0.19(-0.47%) |
Dec 26, 2019 | 40.22 | 40.58 | 39.58 | 40.23 | 104,245 | +0.09(+0.21%) |
Dec 24, 2019 | 40.30 | 40.40 | 39.87 | 40.15 | 55,972 | -0.15(-0.38%) |
Dec 23, 2019 | 40.20 | 40.36 | 39.20 | 40.30 | 166,651 | +0.06(+0.14%) |
Dec 20, 2019 | 40.78 | 40.78 | 40.02 | 40.24 | 375,917 | -0.22(-0.54%) |
Dec 19, 2019 | 40.63 | 40.81 | 40.22 | 40.46 | 134,425 | -0.29(-0.70%) |
Dec 18, 2019 | 40.56 | 40.84 | 39.57 | 40.75 | 187,514 | +0.29(+0.70%) |
Dec 17, 2019 | 39.83 | 41.74 | 38.68 | 40.46 | 225,482 | +2.66(+7.04%) |
Dec 16, 2019 | 38.33 | 38.67 | 37.73 | 37.80 | 171,038 | -0.01(-0.03%) |
Dec 13, 2019 | 38.67 | 38.86 | 37.57 | 37.81 | 198,953 | -0.86(-2.21%) |
Dec 12, 2019 | 38.13 | 39.03 | 38.03 | 38.67 | 132,167 | +0.47(+1.22%) |
Dec 11, 2019 | 37.30 | 38.30 | 37.10 | 38.20 | 167,215 | +1.05(+2.81%) |
Dec 10, 2019 | 36.11 | 37.24 | 35.18 | 37.15 | 208,083 | +0.86(+2.38%) |
Dec 09, 2019 | 36.65 | 36.67 | 36.13 | 36.29 | 176,601 | -0.59(-1.60%) |
Dec 06, 2019 | 36.58 | 37.18 | 36.58 | 36.88 | 242,721 | +0.60(+1.65%) |
Dec 05, 2019 | 35.77 | 36.31 | 35.67 | 36.28 | 176,277 | +0.62(+1.73%) |
Dec 04, 2019 | 35.77 | 36.30 | 35.60 | 35.66 | 153,180 | +0.08(+0.21%) |
Dec 03, 2019 | 35.48 | 35.65 | 34.87 | 35.59 | 142,917 | -0.38(-1.06%) |
Dec 02, 2019 | 35.83 | 36.14 | 35.25 | 35.97 | 130,587 | +0.36(+1.01%) |
Nov 29, 2019 | 36.13 | 36.17 | 35.57 | 35.60 | 55,025 | -0.66(-1.81%) |
Nov 27, 2019 | 36.52 | 36.72 | 36.12 | 36.26 | 176,648 | -0.32(-0.88%) |
Nov 26, 2019 | 36.63 | 36.91 | 36.22 | 36.58 | 178,111 | +0.00(+0.00%) |
Nov 25, 2019 | 35.89 | 36.76 | 35.66 | 36.58 | 150,195 | +0.68(+1.91%) |
Nov 22, 2019 | 35.66 | 36.08 | 35.20 | 35.90 | 100,160 | +0.41(+1.15%) |
Nov 21, 2019 | 35.17 | 35.65 | 34.74 | 35.49 | 146,835 | +0.39(+1.11%) |
Nov 20, 2019 | 35.60 | 35.74 | 34.92 | 35.10 | 142,912 | -0.74(-2.07%) |
Nov 19, 2019 | 36.37 | 36.65 | 35.79 | 35.84 | 137,480 | -0.46(-1.26%) |
Nov 18, 2019 | 35.68 | 36.43 | 35.57 | 36.30 | 164,102 | +0.38(+1.06%) |
Nov 15, 2019 | 36.18 | 36.63 | 35.87 | 35.92 | 199,269 | +0.09(+0.27%) |
Nov 14, 2019 | 36.39 | 36.52 | 35.59 | 35.82 | 116,248 | -0.64(-1.75%) |
Nov 13, 2019 | 36.57 | 36.83 | 36.19 | 36.46 | 148,229 | -0.35(-0.96%) |
Nov 12, 2019 | 36.87 | 37.34 | 36.38 | 36.81 | 212,303 | -0.09(-0.23%) |
Nov 11, 2019 | 35.94 | 36.94 | 35.75 | 36.90 | 148,134 | +0.77(+2.13%) |
Nov 08, 2019 | 36.27 | 36.43 | 35.79 | 36.13 | 284,594 | -0.13(-0.37%) |
Nov 07, 2019 | 36.01 | 36.76 | 35.80 | 36.26 | 439,188 | +0.62(+1.73%) |
Nov 06, 2019 | 35.94 | 35.95 | 35.25 | 35.64 | 191,219 | -0.21(-0.58%) |
Nov 05, 2019 | 34.66 | 35.88 | 34.66 | 35.85 | 216,251 | +1.24(+3.59%) |
Nov 04, 2019 | 34.34 | 35.08 | 34.25 | 34.61 | 186,256 | +0.57(+1.67%) |
Nov 01, 2019 | 33.43 | 34.17 | 33.27 | 34.04 | 384,406 | +0.79(+2.37%) |
Oct 31, 2019 | 32.89 | 33.63 | 32.70 | 33.25 | 233,150 | +0.12(+0.37%) |
Oct 30, 2019 | 31.89 | 33.38 | 31.61 | 33.13 | 388,153 | +1.14(+3.55%) |
Oct 29, 2019 | 29.88 | 32.06 | 29.09 | 31.99 | 592,156 | +0.55(+1.75%) |
Oct 28, 2019 | 31.13 | 31.62 | 30.89 | 31.44 | 148,870 | +0.53(+1.72%) |
Oct 25, 2019 | 29.78 | 31.09 | 29.62 | 30.91 | 162,077 | +1.14(+3.82%) |
Oct 24, 2019 | 30.33 | 30.33 | 29.65 | 29.78 | 75,685 | -0.41(-1.35%) |
Oct 23, 2019 | 30.06 | 30.40 | 29.70 | 30.18 | 58,073 | -0.01(-0.03%) |
Oct 22, 2019 | 29.58 | 30.33 | 29.27 | 30.19 | 78,053 | +0.56(+1.89%) |
Oct 21, 2019 | 29.62 | 30.07 | 29.40 | 29.63 | 105,195 | +0.35(+1.20%) |
Oct 18, 2019 | 29.22 | 29.36 | 28.83 | 29.28 | 112,272 | -0.05(-0.16%) |
Oct 17, 2019 | 29.01 | 29.45 | 28.90 | 29.33 | 84,326 | +0.50(+1.74%) |
Oct 16, 2019 | 29.11 | 29.72 | 28.69 | 28.83 | 117,301 | -0.39(-1.33%) |
Oct 15, 2019 | 28.54 | 29.30 | 28.12 | 29.22 | 78,815 | +0.63(+2.19%) |
Oct 14, 2019 | 28.64 | 28.64 | 28.01 | 28.59 | 88,724 | -0.15(-0.53%) |
Oct 11, 2019 | 28.31 | 29.23 | 28.31 | 28.74 | 153,002 | +0.74(+2.64%) |
Oct 10, 2019 | 28.01 | 28.39 | 27.65 | 28.00 | 94,478 | +0.11(+0.41%) |
Oct 09, 2019 | 28.05 | 28.13 | 27.42 | 27.89 | 93,120 | +0.06(+0.22%) |
Oct 08, 2019 | 27.94 | 28.14 | 27.67 | 27.83 | 91,056 | -0.50(-1.76%) |
Oct 07, 2019 | 28.22 | 28.60 | 28.08 | 28.33 | 86,834 | +0.01(+0.05%) |
Oct 04, 2019 | 27.96 | 28.37 | 27.96 | 28.31 | 95,283 | +0.35(+1.24%) |
Oct 03, 2019 | 27.58 | 28.03 | 27.13 | 27.97 | 92,099 | +0.34(+1.24%) |
Oct 02, 2019 | 28.44 | 28.48 | 27.49 | 27.63 | 253,826 | -1.05(-3.67%) |