Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.81 | 41.83 | 40.24 | 41.21 | 146,194 | +0.07(+0.17%) |
Dec 30, 2019 | 41.01 | 41.51 | 40.05 | 41.14 | 93,520 | +0.19(+0.47%) |
Dec 27, 2019 | 40.60 | 41.45 | 39.56 | 40.95 | 142,079 | +0.69(+1.71%) |
Dec 26, 2019 | 42.15 | 42.37 | 39.51 | 40.26 | 167,173 | -1.68(-4.01%) |
Dec 24, 2019 | 41.07 | 42.08 | 40.82 | 41.94 | 148,355 | +0.74(+1.79%) |
Dec 23, 2019 | 41.24 | 42.14 | 40.86 | 41.20 | 95,386 | +0.07(+0.17%) |
Dec 20, 2019 | 42.56 | 42.81 | 40.39 | 41.13 | 172,943 | -1.18(-2.78%) |
Dec 19, 2019 | 41.15 | 42.41 | 40.40 | 42.31 | 121,699 | +1.03(+2.50%) |
Dec 18, 2019 | 40.72 | 41.63 | 39.83 | 41.28 | 269,761 | +0.45(+1.09%) |
Dec 17, 2019 | 40.27 | 42.28 | 39.88 | 40.83 | 215,147 | +1.20(+3.02%) |
Dec 16, 2019 | 38.80 | 40.38 | 38.56 | 39.64 | 155,593 | +0.78(+2.00%) |
Dec 13, 2019 | 37.97 | 38.97 | 37.77 | 38.86 | 102,984 | +0.77(+2.02%) |
Dec 12, 2019 | 38.38 | 38.98 | 37.82 | 38.09 | 94,228 | -0.19(-0.51%) |
Dec 11, 2019 | 37.87 | 38.56 | 37.13 | 38.29 | 155,516 | +0.32(+0.84%) |
Dec 10, 2019 | 38.75 | 39.29 | 37.26 | 37.97 | 247,262 | -0.80(-2.06%) |
Dec 09, 2019 | 38.65 | 39.39 | 38.43 | 38.76 | 217,244 | +0.08(+0.20%) |
Dec 06, 2019 | 39.14 | 40.12 | 38.64 | 38.69 | 187,758 | -0.19(-0.50%) |
Dec 05, 2019 | 38.97 | 39.37 | 38.39 | 38.88 | 325,388 | -0.13(-0.32%) |
Dec 04, 2019 | 38.67 | 39.68 | 38.25 | 39.01 | 280,277 | +0.50(+1.29%) |
Dec 03, 2019 | 38.93 | 39.73 | 37.20 | 38.51 | 238,189 | -0.45(-1.15%) |
Dec 02, 2019 | 39.38 | 39.38 | 37.01 | 38.96 | 633,523 | -0.43(-1.09%) |
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |
Nov 01, 2019 | 45.72 | 46.17 | 39.91 | 43.67 | 1,248,982 | -6.07(-12.21%) |
Oct 31, 2019 | 48.32 | 49.87 | 47.55 | 49.75 | 178,297 | +1.20(+2.46%) |
Oct 30, 2019 | 47.08 | 48.75 | 47.08 | 48.55 | 129,525 | +1.56(+3.31%) |
Oct 29, 2019 | 48.12 | 48.65 | 45.94 | 47.00 | 366,022 | -1.12(-2.32%) |
Oct 28, 2019 | 47.78 | 48.48 | 46.86 | 48.11 | 106,791 | +0.55(+1.17%) |
Oct 25, 2019 | 47.90 | 48.83 | 46.84 | 47.56 | 121,606 | -0.54(-1.13%) |
Oct 24, 2019 | 47.98 | 48.15 | 47.48 | 48.10 | 115,983 | +0.21(+0.45%) |
Oct 23, 2019 | 47.69 | 48.28 | 46.96 | 47.89 | 111,860 | +0.17(+0.37%) |
Oct 22, 2019 | 47.63 | 48.48 | 47.22 | 47.72 | 85,492 | -0.13(-0.26%) |
Oct 21, 2019 | 47.41 | 48.09 | 45.78 | 47.84 | 106,727 | +0.94(+2.01%) |
Oct 18, 2019 | 46.60 | 47.62 | 46.00 | 46.90 | 118,931 | -0.05(-0.10%) |
Oct 17, 2019 | 46.74 | 47.34 | 46.04 | 46.95 | 94,736 | +0.51(+1.09%) |
Oct 16, 2019 | 46.52 | 47.02 | 45.49 | 46.44 | 79,748 | -0.39(-0.83%) |
Oct 15, 2019 | 46.15 | 47.27 | 45.01 | 46.83 | 84,416 | +0.76(+1.65%) |
Oct 14, 2019 | 45.88 | 46.55 | 45.51 | 46.07 | 45,638 | +0.34(+0.74%) |
Oct 11, 2019 | 45.66 | 46.26 | 44.88 | 45.73 | 77,572 | +0.63(+1.40%) |
Oct 10, 2019 | 44.75 | 46.06 | 44.43 | 45.10 | 87,772 | +0.14(+0.30%) |
Oct 09, 2019 | 45.07 | 45.61 | 44.08 | 44.96 | 99,714 | +0.34(+0.76%) |
Oct 08, 2019 | 45.09 | 45.29 | 43.80 | 44.62 | 168,870 | -0.81(-1.78%) |
Oct 07, 2019 | 44.77 | 45.91 | 44.08 | 45.43 | 164,267 | +0.51(+1.13%) |
Oct 04, 2019 | 42.81 | 45.38 | 42.81 | 44.93 | 174,281 | +2.41(+5.67%) |
Oct 03, 2019 | 41.88 | 43.31 | 41.65 | 42.51 | 258,061 | +0.43(+1.02%) |
Oct 02, 2019 | 42.77 | 43.38 | 38.88 | 42.09 | 709,190 | -1.28(-2.96%) |