Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.11 | 41.40 | 40.96 | 41.02 | 856,914 | -0.18(-0.43%) |
Dec 30, 2019 | 41.29 | 41.46 | 41.11 | 41.20 | 944,297 | -0.10(-0.23%) |
Dec 27, 2019 | 41.24 | 41.45 | 41.03 | 41.29 | 885,664 | +0.17(+0.41%) |
Dec 26, 2019 | 40.98 | 41.12 | 40.59 | 41.12 | 2,715,502 | +0.05(+0.12%) |
Dec 24, 2019 | 40.93 | 41.11 | 40.51 | 41.07 | 780,083 | +0.11(+0.28%) |
Dec 23, 2019 | 41.48 | 41.69 | 40.93 | 40.96 | 838,279 | -0.58(-1.40%) |
Dec 20, 2019 | 41.43 | 41.59 | 40.95 | 41.54 | 5,384,372 | +0.18(+0.43%) |
Dec 19, 2019 | 41.60 | 41.68 | 41.26 | 41.37 | 1,540,091 | -0.21(-0.50%) |
Dec 18, 2019 | 41.56 | 41.70 | 41.10 | 41.57 | 1,145,736 | -0.01(-0.02%) |
Dec 17, 2019 | 41.12 | 41.64 | 40.99 | 41.58 | 1,364,541 | +0.28(+0.68%) |
Dec 16, 2019 | 41.18 | 41.57 | 40.92 | 41.30 | 1,707,187 | +0.37(+0.91%) |
Dec 13, 2019 | 41.75 | 41.95 | 40.83 | 40.93 | 1,883,972 | -0.92(-2.20%) |
Dec 12, 2019 | 41.46 | 41.91 | 41.37 | 41.85 | 1,558,824 | +0.57(+1.39%) |
Dec 11, 2019 | 41.23 | 41.56 | 41.16 | 41.28 | 1,164,075 | +0.14(+0.35%) |
Dec 10, 2019 | 41.08 | 41.49 | 41.05 | 41.13 | 1,228,860 | -0.62(-1.50%) |
Dec 09, 2019 | 42.33 | 42.45 | 41.74 | 41.76 | 1,325,214 | -0.74(-1.73%) |
Dec 06, 2019 | 42.00 | 42.54 | 42.00 | 42.49 | 1,005,740 | +0.73(+1.74%) |
Dec 05, 2019 | 41.50 | 41.84 | 41.46 | 41.76 | 633,582 | +0.26(+0.64%) |
Dec 04, 2019 | 41.55 | 41.80 | 41.37 | 41.50 | 1,496,259 | +0.06(+0.15%) |
Dec 03, 2019 | 41.36 | 41.64 | 41.00 | 41.44 | 1,817,832 | -0.37(-0.88%) |
Dec 02, 2019 | 41.96 | 42.12 | 41.24 | 41.80 | 1,888,568 | -0.09(-0.21%) |
Nov 29, 2019 | 42.13 | 42.25 | 41.84 | 41.89 | 615,209 | -0.24(-0.57%) |
Nov 27, 2019 | 42.51 | 42.51 | 41.82 | 42.13 | 2,031,214 | -0.38(-0.89%) |
Nov 26, 2019 | 42.40 | 42.63 | 42.10 | 42.51 | 2,271,333 | +0.21(+0.50%) |
Nov 25, 2019 | 42.07 | 42.41 | 41.94 | 42.30 | 856,234 | +0.40(+0.96%) |
Nov 22, 2019 | 41.71 | 41.92 | 41.65 | 41.90 | 860,118 | +0.25(+0.60%) |
Nov 21, 2019 | 41.88 | 42.00 | 41.44 | 41.65 | 1,314,972 | -0.28(-0.67%) |
Nov 20, 2019 | 42.11 | 42.25 | 41.72 | 41.93 | 1,284,569 | -0.27(-0.65%) |
Nov 19, 2019 | 42.34 | 42.61 | 41.92 | 42.21 | 1,182,888 | -0.69(-1.61%) |
Nov 18, 2019 | 42.73 | 42.97 | 42.41 | 42.89 | 1,106,736 | +0.16(+0.37%) |
Nov 15, 2019 | 42.91 | 42.92 | 42.31 | 42.73 | 1,359,929 | +0.13(+0.30%) |
Nov 14, 2019 | 42.81 | 42.94 | 42.48 | 42.61 | 1,640,734 | -0.33(-0.76%) |
Nov 13, 2019 | 43.13 | 43.20 | 42.67 | 42.93 | 1,773,810 | -0.54(-1.25%) |
Nov 12, 2019 | 43.48 | 43.57 | 42.95 | 43.48 | 1,477,308 | -0.02(-0.04%) |
Nov 11, 2019 | 44.03 | 44.32 | 43.39 | 43.49 | 1,414,881 | -0.69(-1.56%) |
Nov 08, 2019 | 44.05 | 44.37 | 43.82 | 44.18 | 1,414,506 | +0.10(+0.24%) |
Nov 07, 2019 | 43.89 | 44.22 | 43.47 | 44.08 | 2,060,264 | +0.41(+0.93%) |
Nov 06, 2019 | 43.24 | 43.79 | 42.84 | 43.67 | 2,390,836 | +0.43(+1.00%) |
Nov 05, 2019 | 42.10 | 43.31 | 42.05 | 43.24 | 2,166,331 | +1.23(+2.92%) |
Nov 04, 2019 | 41.19 | 42.30 | 41.03 | 42.01 | 2,179,513 | +0.95(+2.32%) |
Nov 01, 2019 | 41.30 | 41.54 | 40.92 | 41.06 | 2,101,277 | -0.02(-0.04%) |
Oct 31, 2019 | 41.42 | 41.44 | 40.41 | 41.08 | 4,616,948 | -0.46(-1.12%) |
Oct 30, 2019 | 41.06 | 41.75 | 40.60 | 41.54 | 2,564,257 | +0.25(+0.60%) |
Oct 29, 2019 | 38.22 | 41.42 | 38.22 | 41.29 | 6,210,344 | +4.33(+11.72%) |
Oct 28, 2019 | 36.49 | 37.11 | 36.30 | 36.96 | 2,873,321 | +0.73(+2.01%) |
Oct 25, 2019 | 35.51 | 36.30 | 35.39 | 36.23 | 2,062,061 | +0.79(+2.24%) |
Oct 24, 2019 | 35.81 | 35.82 | 35.17 | 35.44 | 1,328,136 | -0.49(-1.36%) |
Oct 23, 2019 | 35.73 | 36.01 | 35.56 | 35.93 | 1,339,578 | +0.20(+0.56%) |
Oct 22, 2019 | 35.26 | 35.85 | 35.18 | 35.73 | 1,363,738 | +0.49(+1.39%) |
Oct 21, 2019 | 35.17 | 35.49 | 35.09 | 35.24 | 1,084,045 | +0.32(+0.92%) |
Oct 18, 2019 | 34.34 | 35.17 | 34.19 | 34.92 | 1,601,591 | +0.46(+1.32%) |
Oct 17, 2019 | 34.16 | 34.51 | 33.93 | 34.46 | 1,317,381 | +0.38(+1.13%) |
Oct 16, 2019 | 33.74 | 34.35 | 33.70 | 34.08 | 1,198,367 | +0.43(+1.28%) |
Oct 15, 2019 | 33.10 | 33.73 | 32.94 | 33.65 | 1,016,276 | +0.61(+1.84%) |
Oct 14, 2019 | 32.50 | 33.28 | 32.45 | 33.04 | 1,321,207 | +0.30(+0.93%) |
Oct 11, 2019 | 31.93 | 33.10 | 31.87 | 32.73 | 1,263,638 | +1.24(+3.94%) |
Oct 10, 2019 | 31.13 | 31.57 | 31.06 | 31.49 | 812,540 | +0.48(+1.55%) |
Oct 09, 2019 | 31.16 | 31.16 | 30.69 | 31.01 | 1,075,064 | +0.22(+0.73%) |
Oct 08, 2019 | 31.00 | 31.28 | 30.78 | 30.79 | 1,071,772 | -0.66(-2.09%) |
Oct 07, 2019 | 31.48 | 31.81 | 31.23 | 31.44 | 830,332 | -0.18(-0.58%) |
Oct 04, 2019 | 31.24 | 31.64 | 31.03 | 31.63 | 1,031,967 | +0.39(+1.26%) |
Oct 03, 2019 | 31.04 | 31.24 | 30.35 | 31.24 | 1,337,987 | +0.02(+0.08%) |
Oct 02, 2019 | 31.95 | 31.95 | 30.96 | 31.21 | 1,237,136 | -0.90(-2.79%) |