Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.93 | 42.48 | 41.90 | 42.18 | 56,431 | +0.14(+0.33%) |
Dec 30, 2019 | 42.70 | 42.79 | 41.70 | 42.04 | 66,490 | -0.66(-1.54%) |
Dec 27, 2019 | 43.67 | 43.86 | 42.65 | 42.70 | 63,347 | -0.81(-1.86%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.43 | 43.51 | 47,648 | -0.11(-0.25%) |
Dec 24, 2019 | 43.36 | 43.65 | 42.97 | 43.62 | 27,864 | +0.49(+1.13%) |
Dec 23, 2019 | 42.94 | 43.26 | 42.18 | 43.13 | 71,549 | +0.46(+1.08%) |
Dec 20, 2019 | 42.67 | 42.67 | 42.30 | 42.67 | 40,494 | +0.11(+0.26%) |
Dec 19, 2019 | 42.30 | 42.56 | 42.07 | 42.56 | 34,839 | +0.24(+0.56%) |
Dec 18, 2019 | 43.26 | 43.26 | 41.93 | 42.33 | 107,723 | -0.86(-1.98%) |
Dec 17, 2019 | 43.16 | 43.24 | 42.51 | 43.18 | 58,310 | +0.36(+0.83%) |
Dec 16, 2019 | 42.93 | 43.01 | 42.38 | 42.82 | 67,453 | +0.20(+0.47%) |
Dec 13, 2019 | 42.94 | 43.08 | 42.15 | 42.62 | 54,547 | +0.01(+0.02%) |
Dec 12, 2019 | 41.91 | 42.81 | 41.89 | 42.61 | 57,517 | +0.59(+1.40%) |
Dec 11, 2019 | 42.38 | 42.50 | 41.91 | 42.03 | 65,921 | -0.32(-0.75%) |
Dec 10, 2019 | 41.94 | 42.40 | 41.64 | 42.35 | 79,297 | +0.59(+1.41%) |
Dec 09, 2019 | 42.23 | 42.50 | 41.73 | 41.76 | 105,711 | +0.48(+1.16%) |
Dec 06, 2019 | 40.75 | 41.30 | 40.71 | 41.28 | 48,130 | +0.79(+1.95%) |
Dec 05, 2019 | 40.96 | 41.30 | 40.25 | 40.49 | 42,548 | -0.32(-0.79%) |
Dec 04, 2019 | 39.83 | 40.84 | 39.41 | 40.81 | 60,451 | +1.17(+2.96%) |
Dec 03, 2019 | 39.15 | 39.67 | 39.05 | 39.64 | 37,015 | +0.37(+0.94%) |
Dec 02, 2019 | 39.67 | 39.75 | 38.89 | 39.27 | 34,665 | -0.17(-0.43%) |
Nov 29, 2019 | 39.35 | 39.75 | 39.33 | 39.44 | 20,254 | +0.03(+0.08%) |
Nov 27, 2019 | 39.01 | 39.56 | 38.97 | 39.41 | 49,734 | +0.51(+1.32%) |
Nov 26, 2019 | 39.06 | 39.14 | 38.61 | 38.90 | 74,021 | +0.47(+1.21%) |
Nov 25, 2019 | 37.55 | 38.54 | 37.55 | 38.44 | 85,367 | +1.38(+3.71%) |
Nov 22, 2019 | 37.03 | 37.12 | 36.67 | 37.06 | 30,683 | +0.08(+0.22%) |
Nov 21, 2019 | 37.42 | 37.42 | 36.83 | 36.98 | 27,354 | -0.31(-0.83%) |
Nov 20, 2019 | 36.93 | 37.50 | 36.65 | 37.29 | 41,975 | +0.32(+0.87%) |
Nov 19, 2019 | 36.12 | 37.14 | 36.12 | 36.97 | 55,936 | +1.01(+2.80%) |
Nov 18, 2019 | 35.82 | 36.13 | 35.61 | 35.96 | 30,358 | +0.16(+0.45%) |
Nov 15, 2019 | 35.72 | 35.85 | 35.64 | 35.80 | 19,252 | +0.25(+0.70%) |
Nov 14, 2019 | 35.53 | 35.60 | 35.30 | 35.55 | 13,865 | -0.15(-0.42%) |
Nov 13, 2019 | 35.65 | 35.99 | 35.36 | 35.70 | 14,242 | -0.07(-0.20%) |
Nov 12, 2019 | 35.66 | 36.14 | 35.61 | 35.77 | 12,169 | +0.26(+0.73%) |
Nov 11, 2019 | 35.59 | 35.80 | 35.49 | 35.51 | 16,424 | -0.25(-0.70%) |
Nov 08, 2019 | 34.91 | 36.04 | 34.54 | 35.76 | 32,387 | +0.39(+1.10%) |
Nov 07, 2019 | 35.50 | 35.61 | 35.22 | 35.37 | 23,446 | +0.19(+0.54%) |
Nov 06, 2019 | 35.89 | 35.93 | 35.17 | 35.18 | 26,323 | -0.77(-2.14%) |
Nov 05, 2019 | 35.48 | 36.08 | 35.48 | 35.95 | 29,773 | +0.50(+1.41%) |
Nov 04, 2019 | 36.07 | 36.14 | 35.40 | 35.45 | 42,423 | -0.29(-0.81%) |
Nov 01, 2019 | 35.11 | 35.83 | 34.98 | 35.74 | 56,753 | +0.95(+2.72%) |
Oct 31, 2019 | 34.90 | 34.90 | 34.41 | 34.80 | 26,108 | -0.13(-0.37%) |
Oct 30, 2019 | 34.76 | 34.96 | 34.43 | 34.93 | 36,966 | +0.23(+0.66%) |
Oct 29, 2019 | 34.65 | 34.79 | 34.41 | 34.70 | 23,462 | +0.14(+0.40%) |
Oct 28, 2019 | 34.15 | 34.70 | 34.11 | 34.56 | 31,735 | +0.53(+1.55%) |
Oct 25, 2019 | 33.49 | 34.09 | 33.41 | 34.03 | 21,056 | +0.58(+1.73%) |
Oct 24, 2019 | 33.57 | 33.59 | 33.34 | 33.45 | 24,300 | +0.03(+0.09%) |
Oct 23, 2019 | 33.66 | 33.88 | 33.36 | 33.42 | 33,857 | -0.24(-0.71%) |
Oct 22, 2019 | 33.73 | 34.07 | 33.58 | 33.66 | 34,149 | +0.20(+0.60%) |
Oct 21, 2019 | 33.01 | 33.56 | 32.91 | 33.46 | 16,812 | +0.69(+2.10%) |
Oct 18, 2019 | 33.38 | 33.45 | 32.49 | 32.77 | 30,783 | -0.64(-1.91%) |
Oct 17, 2019 | 33.03 | 33.45 | 33.01 | 33.41 | 46,145 | +0.49(+1.48%) |
Oct 16, 2019 | 32.74 | 33.03 | 32.71 | 32.92 | 41,898 | +0.34(+1.04%) |
Oct 15, 2019 | 31.85 | 32.64 | 31.84 | 32.58 | 23,452 | +0.89(+2.80%) |
Oct 14, 2019 | 31.86 | 32.04 | 31.62 | 31.69 | 8,299 | -0.17(-0.53%) |
Oct 11, 2019 | 31.68 | 32.14 | 31.68 | 31.86 | 32,287 | +0.42(+1.33%) |
Oct 10, 2019 | 31.08 | 31.62 | 31.04 | 31.44 | 39,412 | +0.67(+2.18%) |
Oct 09, 2019 | 31.10 | 31.17 | 30.77 | 30.77 | 14,823 | -0.09(-0.30%) |
Oct 08, 2019 | 31.31 | 31.31 | 30.77 | 30.87 | 41,973 | -0.75(-2.37%) |
Oct 07, 2019 | 31.72 | 32.08 | 31.56 | 31.61 | 15,957 | -0.19(-0.60%) |
Oct 04, 2019 | 31.78 | 31.93 | 31.19 | 31.80 | 31,986 | +0.13(+0.41%) |
Oct 03, 2019 | 31.11 | 31.70 | 30.92 | 31.67 | 22,261 | +0.61(+1.96%) |
Oct 02, 2019 | 30.44 | 31.17 | 30.06 | 31.07 | 99,123 | +0.37(+1.20%) |