Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.66 | 41.96 | 41.46 | 41.69 | 728,015 | +0.03(+0.07%) |
Dec 30, 2019 | 41.73 | 41.93 | 41.48 | 41.66 | 563,549 | +0.10(+0.24%) |
Dec 27, 2019 | 42.09 | 42.09 | 41.49 | 41.56 | 563,169 | -0.46(-1.09%) |
Dec 26, 2019 | 42.27 | 42.34 | 41.91 | 42.02 | 259,573 | -0.15(-0.35%) |
Dec 24, 2019 | 42.33 | 42.34 | 42.03 | 42.16 | 133,212 | +0.01(+0.02%) |
Dec 23, 2019 | 42.52 | 42.60 | 42.03 | 42.15 | 604,144 | -0.35(-0.82%) |
Dec 20, 2019 | 42.44 | 42.75 | 42.22 | 42.50 | 1,375,687 | +0.33(+0.78%) |
Dec 19, 2019 | 42.67 | 42.67 | 42.11 | 42.17 | 1,047,751 | -0.42(-0.99%) |
Dec 18, 2019 | 43.25 | 43.41 | 42.56 | 42.59 | 1,186,743 | -0.50(-1.17%) |
Dec 17, 2019 | 42.40 | 43.16 | 42.37 | 43.09 | 604,573 | +0.69(+1.64%) |
Dec 16, 2019 | 42.46 | 42.85 | 42.31 | 42.40 | 1,196,816 | +0.52(+1.24%) |
Dec 13, 2019 | 42.31 | 42.76 | 41.57 | 41.88 | 794,238 | -0.56(-1.31%) |
Dec 12, 2019 | 41.75 | 42.55 | 41.52 | 42.44 | 705,667 | +0.93(+2.25%) |
Dec 11, 2019 | 41.64 | 41.77 | 41.32 | 41.50 | 515,527 | -0.06(-0.15%) |
Dec 10, 2019 | 41.17 | 41.69 | 40.84 | 41.57 | 950,690 | +0.48(+1.18%) |
Dec 09, 2019 | 40.90 | 41.25 | 40.77 | 41.08 | 941,498 | +0.04(+0.09%) |
Dec 06, 2019 | 41.12 | 41.61 | 41.03 | 41.05 | 1,093,391 | +0.62(+1.54%) |
Dec 05, 2019 | 40.44 | 40.60 | 40.16 | 40.43 | 898,251 | +0.28(+0.71%) |
Dec 04, 2019 | 40.19 | 40.99 | 40.08 | 40.14 | 1,273,657 | +0.08(+0.21%) |
Dec 03, 2019 | 40.48 | 40.52 | 39.51 | 40.06 | 1,544,272 | -1.28(-3.09%) |
Dec 02, 2019 | 41.75 | 42.19 | 41.32 | 41.34 | 1,596,230 | -0.25(-0.59%) |
Nov 29, 2019 | 41.66 | 42.10 | 41.50 | 41.59 | 485,015 | -0.21(-0.50%) |
Nov 27, 2019 | 41.62 | 42.09 | 41.28 | 41.80 | 1,798,311 | +0.41(+0.99%) |
Nov 26, 2019 | 41.59 | 41.71 | 41.05 | 41.39 | 7,000,146 | -0.28(-0.68%) |
Nov 25, 2019 | 41.28 | 41.82 | 40.95 | 41.67 | 1,277,844 | +0.46(+1.11%) |
Nov 22, 2019 | 40.73 | 41.27 | 40.47 | 41.21 | 1,114,189 | +0.65(+1.60%) |
Nov 21, 2019 | 40.75 | 40.75 | 39.92 | 40.56 | 1,550,690 | -0.06(-0.16%) |
Nov 20, 2019 | 40.65 | 40.97 | 39.62 | 40.63 | 1,250,042 | -0.17(-0.43%) |
Nov 19, 2019 | 40.96 | 41.26 | 40.50 | 40.80 | 1,063,435 | +0.14(+0.34%) |
Nov 18, 2019 | 40.99 | 41.05 | 40.11 | 40.66 | 1,244,985 | -0.50(-1.22%) |
Nov 15, 2019 | 40.98 | 41.28 | 40.68 | 41.17 | 1,026,511 | +1.00(+2.48%) |
Nov 14, 2019 | 40.45 | 40.54 | 39.93 | 40.17 | 1,148,258 | -0.39(-0.97%) |
Nov 13, 2019 | 40.29 | 40.65 | 39.83 | 40.56 | 1,027,777 | -0.06(-0.16%) |
Nov 12, 2019 | 40.71 | 40.96 | 40.38 | 40.63 | 1,220,374 | -0.17(-0.43%) |
Nov 11, 2019 | 40.60 | 41.09 | 40.48 | 40.80 | 674,690 | -0.14(-0.33%) |
Nov 08, 2019 | 40.97 | 41.11 | 40.41 | 40.94 | 1,080,147 | -0.14(-0.33%) |
Nov 07, 2019 | 40.88 | 41.33 | 40.73 | 41.07 | 1,168,386 | +0.62(+1.54%) |
Nov 06, 2019 | 41.59 | 41.59 | 40.24 | 40.45 | 871,221 | -1.17(-2.81%) |
Nov 05, 2019 | 41.12 | 42.18 | 41.06 | 41.62 | 1,705,544 | +0.55(+1.35%) |
Nov 04, 2019 | 39.47 | 41.12 | 39.37 | 41.07 | 1,888,943 | +2.00(+5.13%) |
Nov 01, 2019 | 39.30 | 39.63 | 39.02 | 39.07 | 1,341,990 | +0.19(+0.49%) |
Oct 31, 2019 | 39.77 | 39.80 | 38.60 | 38.88 | 1,041,866 | -1.20(-2.99%) |
Oct 30, 2019 | 40.55 | 40.63 | 39.60 | 40.07 | 707,391 | -0.58(-1.43%) |
Oct 29, 2019 | 40.09 | 40.78 | 40.01 | 40.65 | 1,004,221 | +0.39(+0.97%) |
Oct 28, 2019 | 40.27 | 40.87 | 40.09 | 40.26 | 660,589 | +0.39(+0.98%) |
Oct 25, 2019 | 39.50 | 40.27 | 39.50 | 39.87 | 631,057 | +0.19(+0.48%) |
Oct 24, 2019 | 40.36 | 40.49 | 39.29 | 39.68 | 889,248 | -0.65(-1.62%) |
Oct 23, 2019 | 39.82 | 40.35 | 39.79 | 40.34 | 840,762 | +0.46(+1.16%) |
Oct 22, 2019 | 40.46 | 40.73 | 38.67 | 39.87 | 1,900,558 | -1.46(-3.53%) |
Oct 21, 2019 | 40.46 | 41.80 | 40.46 | 41.33 | 1,111,257 | +1.19(+2.96%) |
Oct 18, 2019 | 40.05 | 40.46 | 39.95 | 40.15 | 856,230 | -0.14(-0.34%) |
Oct 17, 2019 | 40.50 | 40.59 | 39.91 | 40.28 | 674,858 | +0.02(+0.05%) |
Oct 16, 2019 | 40.71 | 41.07 | 40.24 | 40.26 | 681,303 | -0.50(-1.22%) |
Oct 15, 2019 | 39.95 | 41.10 | 39.72 | 40.76 | 883,134 | +0.83(+2.09%) |
Oct 14, 2019 | 39.54 | 39.95 | 39.24 | 39.93 | 849,253 | +0.14(+0.34%) |
Oct 11, 2019 | 39.64 | 40.24 | 39.54 | 39.79 | 1,201,216 | +1.13(+2.93%) |
Oct 10, 2019 | 38.77 | 39.30 | 38.48 | 38.66 | 1,304,610 | +0.01(+0.02%) |
Oct 09, 2019 | 38.62 | 38.82 | 38.24 | 38.65 | 821,779 | +0.36(+0.95%) |
Oct 08, 2019 | 38.76 | 39.02 | 38.22 | 38.29 | 974,884 | -1.02(-2.61%) |
Oct 07, 2019 | 39.77 | 40.03 | 39.25 | 39.31 | 733,487 | -0.57(-1.43%) |
Oct 04, 2019 | 39.54 | 39.90 | 39.17 | 39.88 | 823,684 | +0.34(+0.85%) |
Oct 03, 2019 | 39.87 | 39.89 | 39.07 | 39.55 | 886,659 | -0.65(-1.62%) |
Oct 02, 2019 | 40.02 | 40.27 | 39.46 | 40.20 | 905,712 | -0.22(-0.54%) |