Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.77 | 40.40 | 38.96 | 39.11 | 151,000 | -0.89(-2.23%) |
Dec 30, 2019 | 40.54 | 40.54 | 39.38 | 40.00 | 223,406 | -0.68(-1.67%) |
Dec 27, 2019 | 41.15 | 41.40 | 40.50 | 40.68 | 95,800 | -0.49(-1.19%) |
Dec 26, 2019 | 40.54 | 41.36 | 40.31 | 41.17 | 76,789 | +0.60(+1.48%) |
Dec 24, 2019 | 41.19 | 41.24 | 40.04 | 40.57 | 69,500 | -0.47(-1.15%) |
Dec 23, 2019 | 39.98 | 41.44 | 39.75 | 41.04 | 215,708 | +1.07(+2.68%) |
Dec 20, 2019 | 39.50 | 40.36 | 39.00 | 39.97 | 313,300 | +0.63(+1.60%) |
Dec 19, 2019 | 39.11 | 39.82 | 38.53 | 39.34 | 156,850 | +0.28(+0.72%) |
Dec 18, 2019 | 38.46 | 39.47 | 37.57 | 39.06 | 193,647 | +0.89(+2.33%) |
Dec 17, 2019 | 38.95 | 39.30 | 37.63 | 38.17 | 290,982 | -1.00(-2.55%) |
Dec 16, 2019 | 38.30 | 39.34 | 38.01 | 39.17 | 277,597 | +1.16(+3.05%) |
Dec 13, 2019 | 36.66 | 38.25 | 36.27 | 38.01 | 184,900 | +1.23(+3.34%) |
Dec 12, 2019 | 36.34 | 37.00 | 36.05 | 36.78 | 75,166 | +0.28(+0.77%) |
Dec 11, 2019 | 37.40 | 37.40 | 36.35 | 36.50 | 97,849 | -0.75(-2.01%) |
Dec 10, 2019 | 37.38 | 37.78 | 36.83 | 37.25 | 143,327 | -0.18(-0.48%) |
Dec 09, 2019 | 37.81 | 38.49 | 37.26 | 37.43 | 133,065 | -0.53(-1.40%) |
Dec 06, 2019 | 37.93 | 38.28 | 37.02 | 37.96 | 136,400 | +0.10(+0.26%) |
Dec 05, 2019 | 37.54 | 38.12 | 37.33 | 37.86 | 80,795 | +0.33(+0.88%) |
Dec 04, 2019 | 37.64 | 38.07 | 37.25 | 37.53 | 126,158 | -0.25(-0.66%) |
Dec 03, 2019 | 36.90 | 37.79 | 36.60 | 37.78 | 174,484 | +0.43(+1.15%) |
Dec 02, 2019 | 38.32 | 38.33 | 36.48 | 37.35 | 200,009 | -0.61(-1.61%) |
Nov 29, 2019 | 37.79 | 38.14 | 37.47 | 37.96 | 118,100 | +0.00(+0.00%) |
Nov 27, 2019 | 37.52 | 38.13 | 37.50 | 37.96 | 97,300 | +0.27(+0.72%) |
Nov 26, 2019 | 37.94 | 38.35 | 37.47 | 37.69 | 123,412 | -0.25(-0.66%) |
Nov 25, 2019 | 37.75 | 38.48 | 37.47 | 37.94 | 236,537 | +0.00(+0.00%) |
Nov 22, 2019 | 38.70 | 39.35 | 37.76 | 37.94 | 170,000 | -0.81(-2.09%) |
Nov 21, 2019 | 38.46 | 39.18 | 38.09 | 38.75 | 273,951 | +0.29(+0.75%) |
Nov 20, 2019 | 38.50 | 38.97 | 37.80 | 38.46 | 248,931 | -0.25(-0.65%) |
Nov 19, 2019 | 37.61 | 38.99 | 37.01 | 38.71 | 376,700 | +1.40(+3.75%) |
Nov 18, 2019 | 39.12 | 39.12 | 36.93 | 37.31 | 452,641 | -0.98(-2.56%) |
Nov 15, 2019 | 36.31 | 39.07 | 35.98 | 38.29 | 741,000 | +2.34(+6.51%) |
Nov 14, 2019 | 34.10 | 36.15 | 34.10 | 35.95 | 331,264 | +1.56(+4.54%) |
Nov 13, 2019 | 34.71 | 35.16 | 34.06 | 34.39 | 173,291 | -0.70(-1.99%) |
Nov 12, 2019 | 35.73 | 36.85 | 35.06 | 35.09 | 193,608 | -0.86(-2.39%) |
Nov 11, 2019 | 34.66 | 36.04 | 34.66 | 35.95 | 279,670 | +0.85(+2.42%) |
Nov 08, 2019 | 34.89 | 35.45 | 34.03 | 35.10 | 271,000 | +0.22(+0.63%) |
Nov 07, 2019 | 37.79 | 37.79 | 33.91 | 34.88 | 445,122 | -0.35(-0.99%) |
Nov 06, 2019 | 36.02 | 36.87 | 35.17 | 35.23 | 297,295 | -0.79(-2.19%) |
Nov 05, 2019 | 36.25 | 36.25 | 34.24 | 36.02 | 201,850 | -0.10(-0.28%) |
Nov 04, 2019 | 36.92 | 37.74 | 36.01 | 36.12 | 204,420 | -0.66(-1.79%) |
Nov 01, 2019 | 35.52 | 37.24 | 35.52 | 36.78 | 295,900 | +1.22(+3.43%) |
Oct 31, 2019 | 34.06 | 36.22 | 33.70 | 35.56 | 225,969 | +1.32(+3.86%) |
Oct 30, 2019 | 33.40 | 34.27 | 32.88 | 34.24 | 242,556 | +0.87(+2.61%) |
Oct 29, 2019 | 33.50 | 33.63 | 32.67 | 33.37 | 255,862 | -0.10(-0.30%) |
Oct 28, 2019 | 33.78 | 34.19 | 33.11 | 33.47 | 527,238 | -0.26(-0.77%) |
Oct 25, 2019 | 33.44 | 33.84 | 33.07 | 33.73 | 148,300 | +0.08(+0.24%) |
Oct 24, 2019 | 33.55 | 34.03 | 33.30 | 33.65 | 201,010 | +0.13(+0.39%) |
Oct 23, 2019 | 34.47 | 34.70 | 32.95 | 33.52 | 233,097 | -0.84(-2.44%) |
Oct 22, 2019 | 35.82 | 36.41 | 34.31 | 34.36 | 181,696 | -1.66(-4.61%) |
Oct 21, 2019 | 36.18 | 36.70 | 35.66 | 36.02 | 153,969 | +0.13(+0.36%) |
Oct 18, 2019 | 36.87 | 37.36 | 35.19 | 35.89 | 479,500 | -1.17(-3.16%) |
Oct 17, 2019 | 36.50 | 38.24 | 36.36 | 37.06 | 208,869 | +1.03(+2.86%) |
Oct 16, 2019 | 36.73 | 36.73 | 35.95 | 36.03 | 281,318 | -1.01(-2.73%) |
Oct 15, 2019 | 37.40 | 37.77 | 36.72 | 37.04 | 187,283 | +0.07(+0.19%) |
Oct 14, 2019 | 35.03 | 37.20 | 35.03 | 36.97 | 161,326 | +1.95(+5.57%) |
Oct 11, 2019 | 35.63 | 35.85 | 34.77 | 35.02 | 195,100 | -0.33(-0.93%) |
Oct 10, 2019 | 35.08 | 35.46 | 34.14 | 35.35 | 249,300 | -0.01(-0.03%) |
Oct 09, 2019 | 35.88 | 35.94 | 35.13 | 35.36 | 134,511 | -0.12(-0.34%) |
Oct 08, 2019 | 35.97 | 36.83 | 35.18 | 35.48 | 102,127 | -0.65(-1.80%) |
Oct 07, 2019 | 35.49 | 36.54 | 35.13 | 36.13 | 115,632 | +0.67(+1.89%) |
Oct 04, 2019 | 35.73 | 36.28 | 35.39 | 35.46 | 144,100 | -0.01(-0.03%) |
Oct 03, 2019 | 34.37 | 35.76 | 33.69 | 35.47 | 340,956 | +1.17(+3.41%) |
Oct 02, 2019 | 33.75 | 34.83 | 32.70 | 34.30 | 465,500 | +0.26(+0.76%) |