Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.24 | 40.38 | 40.20 | 40.36 | 104,228 | +0.09(+0.23%) |
Dec 30, 2019 | 40.50 | 40.52 | 40.22 | 40.27 | 209,161 | -0.11(-0.27%) |
Dec 27, 2019 | 40.49 | 40.49 | 40.34 | 40.38 | 112,813 | -0.06(-0.15%) |
Dec 26, 2019 | 40.30 | 40.47 | 40.30 | 40.44 | 66,506 | +0.20(+0.51%) |
Dec 24, 2019 | 40.26 | 40.29 | 40.16 | 40.23 | 76,713 | +0.04(+0.09%) |
Dec 23, 2019 | 40.40 | 40.40 | 40.15 | 40.20 | 104,381 | -0.09(-0.23%) |
Dec 20, 2019 | 40.50 | 40.57 | 40.27 | 40.29 | 168,504 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.34 | 40.24 | 40.29 | 118,894 | -0.01(-0.02%) |
Dec 18, 2019 | 40.55 | 40.55 | 40.29 | 40.30 | 78,615 | -0.17(-0.42%) |
Dec 17, 2019 | 40.28 | 40.53 | 40.27 | 40.47 | 101,781 | +0.23(+0.58%) |
Dec 16, 2019 | 40.37 | 40.45 | 40.21 | 40.23 | 170,304 | +0.19(+0.48%) |
Dec 13, 2019 | 40.20 | 40.38 | 39.86 | 40.04 | 210,202 | -0.18(-0.46%) |
Dec 12, 2019 | 39.52 | 40.31 | 39.50 | 40.22 | 134,603 | +0.78(+1.97%) |
Dec 11, 2019 | 39.54 | 39.59 | 39.45 | 39.45 | 121,212 | -0.10(-0.25%) |
Dec 10, 2019 | 39.53 | 39.62 | 39.40 | 39.55 | 54,598 | +0.00(+0.00%) |
Dec 09, 2019 | 39.56 | 39.67 | 39.54 | 39.55 | 68,098 | -0.09(-0.23%) |
Dec 06, 2019 | 39.53 | 39.73 | 39.53 | 39.64 | 151,013 | +0.52(+1.32%) |
Dec 05, 2019 | 39.11 | 39.18 | 38.99 | 39.12 | 74,575 | +0.16(+0.42%) |
Dec 04, 2019 | 38.72 | 39.05 | 38.65 | 38.96 | 87,836 | +0.34(+0.89%) |
Dec 03, 2019 | 38.65 | 38.65 | 38.34 | 38.61 | 137,428 | -0.51(-1.29%) |
Dec 02, 2019 | 39.45 | 39.52 | 39.09 | 39.12 | 112,130 | -0.24(-0.62%) |
Nov 29, 2019 | 39.42 | 39.50 | 39.32 | 39.36 | 33,743 | -0.11(-0.27%) |
Nov 27, 2019 | 39.42 | 39.49 | 39.32 | 39.47 | 113,398 | +0.21(+0.53%) |
Nov 26, 2019 | 39.29 | 39.36 | 39.14 | 39.27 | 77,249 | -0.06(-0.16%) |
Nov 25, 2019 | 39.12 | 39.36 | 39.08 | 39.33 | 113,015 | +0.30(+0.76%) |
Nov 22, 2019 | 38.81 | 39.08 | 38.81 | 39.03 | 206,994 | +0.24(+0.63%) |
Nov 21, 2019 | 38.96 | 38.96 | 38.68 | 38.79 | 68,838 | -0.02(-0.05%) |
Nov 20, 2019 | 38.87 | 38.94 | 38.58 | 38.80 | 78,117 | -0.18(-0.46%) |
Nov 19, 2019 | 38.98 | 39.07 | 38.89 | 38.98 | 79,891 | +0.11(+0.28%) |
Nov 18, 2019 | 38.79 | 38.89 | 38.71 | 38.88 | 101,984 | +0.03(+0.07%) |
Nov 15, 2019 | 38.88 | 38.89 | 38.77 | 38.85 | 54,763 | +0.13(+0.33%) |
Nov 14, 2019 | 38.58 | 38.75 | 38.54 | 38.72 | 66,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.67 | 38.82 | 38.52 | 38.70 | 98,977 | -0.23(-0.58%) |
Nov 12, 2019 | 38.86 | 39.02 | 38.78 | 38.92 | 399,453 | +0.05(+0.14%) |
Nov 11, 2019 | 38.75 | 38.92 | 38.73 | 38.87 | 82,766 | -0.08(-0.21%) |
Nov 08, 2019 | 38.90 | 38.98 | 38.76 | 38.95 | 125,347 | -0.01(-0.02%) |
Nov 07, 2019 | 38.92 | 39.18 | 38.84 | 38.96 | 271,530 | +0.29(+0.75%) |
Nov 06, 2019 | 38.51 | 38.68 | 38.47 | 38.67 | 85,570 | +0.14(+0.35%) |
Nov 05, 2019 | 38.50 | 38.73 | 38.45 | 38.53 | 175,960 | +0.14(+0.38%) |
Nov 04, 2019 | 38.39 | 38.45 | 38.31 | 38.39 | 172,764 | +0.33(+0.85%) |
Nov 01, 2019 | 37.78 | 38.10 | 37.78 | 38.06 | 149,354 | +0.51(+1.35%) |
Oct 31, 2019 | 37.65 | 37.65 | 37.25 | 37.56 | 286,774 | -0.23(-0.60%) |
Oct 30, 2019 | 37.79 | 37.85 | 37.55 | 37.78 | 98,078 | -0.03(-0.07%) |
Oct 29, 2019 | 37.64 | 37.95 | 37.55 | 37.81 | 116,163 | +0.14(+0.36%) |
Oct 28, 2019 | 37.64 | 37.82 | 37.64 | 37.67 | 124,192 | +0.21(+0.55%) |
Oct 25, 2019 | 37.26 | 37.57 | 37.26 | 37.47 | 76,336 | +0.14(+0.36%) |
Oct 24, 2019 | 37.43 | 37.44 | 37.19 | 37.33 | 58,342 | -0.04(-0.10%) |
Oct 23, 2019 | 37.15 | 37.38 | 37.15 | 37.37 | 83,940 | +0.10(+0.27%) |
Oct 22, 2019 | 37.33 | 37.49 | 37.13 | 37.27 | 92,510 | -0.06(-0.17%) |
Oct 21, 2019 | 37.09 | 37.37 | 37.09 | 37.33 | 101,239 | +0.51(+1.37%) |
Oct 18, 2019 | 36.60 | 36.96 | 36.60 | 36.82 | 75,672 | +0.08(+0.22%) |
Oct 17, 2019 | 36.85 | 36.94 | 36.63 | 36.74 | 95,122 | +0.10(+0.27%) |
Oct 16, 2019 | 36.79 | 36.83 | 36.60 | 36.64 | 75,690 | -0.08(-0.22%) |
Oct 15, 2019 | 36.42 | 36.94 | 36.38 | 36.73 | 111,404 | +0.47(+1.30%) |
Oct 14, 2019 | 36.07 | 36.30 | 36.07 | 36.26 | 58,242 | +0.05(+0.12%) |
Oct 11, 2019 | 36.23 | 36.65 | 36.21 | 36.21 | 190,841 | +0.46(+1.29%) |
Oct 10, 2019 | 35.49 | 35.97 | 35.49 | 35.75 | 98,790 | +0.33(+0.94%) |
Oct 09, 2019 | 35.35 | 35.55 | 35.26 | 35.41 | 98,631 | +0.32(+0.90%) |
Oct 08, 2019 | 35.48 | 35.48 | 35.08 | 35.10 | 127,506 | -0.70(-1.97%) |
Oct 07, 2019 | 35.84 | 36.09 | 35.78 | 35.80 | 39,525 | -0.17(-0.48%) |
Oct 04, 2019 | 35.41 | 36.00 | 35.41 | 35.97 | 110,522 | +0.62(+1.76%) |
Oct 03, 2019 | 35.17 | 35.35 | 34.75 | 35.35 | 184,478 | +0.09(+0.26%) |
Oct 02, 2019 | 35.72 | 35.87 | 35.16 | 35.26 | 104,956 | -0.69(-1.91%) |