Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.06 | 41.37 | 40.50 | 40.50 | 330,000 | -0.62(-1.51%) |
Dec 30, 2019 | 40.67 | 41.38 | 40.67 | 41.12 | 267,017 | +0.47(+1.16%) |
Dec 27, 2019 | 40.55 | 40.75 | 40.08 | 40.65 | 201,800 | +0.18(+0.44%) |
Dec 26, 2019 | 39.97 | 40.63 | 39.97 | 40.47 | 205,665 | +0.53(+1.33%) |
Dec 24, 2019 | 39.75 | 40.10 | 39.49 | 39.94 | 97,300 | +0.20(+0.50%) |
Dec 23, 2019 | 40.25 | 40.25 | 39.69 | 39.74 | 280,974 | -0.27(-0.67%) |
Dec 20, 2019 | 40.03 | 40.25 | 39.83 | 40.01 | 626,800 | +0.15(+0.38%) |
Dec 19, 2019 | 40.64 | 40.80 | 39.79 | 39.86 | 310,679 | -0.70(-1.73%) |
Dec 18, 2019 | 40.62 | 40.64 | 40.04 | 40.56 | 496,506 | -0.17(-0.42%) |
Dec 17, 2019 | 39.75 | 40.75 | 39.58 | 40.73 | 379,626 | +1.00(+2.52%) |
Dec 16, 2019 | 39.03 | 40.13 | 39.03 | 39.73 | 293,428 | +0.89(+2.29%) |
Dec 13, 2019 | 38.91 | 39.31 | 38.77 | 38.84 | 219,600 | -0.15(-0.38%) |
Dec 12, 2019 | 38.94 | 39.46 | 38.64 | 38.99 | 333,101 | +0.10(+0.26%) |
Dec 11, 2019 | 39.02 | 39.34 | 38.51 | 38.89 | 219,988 | -0.19(-0.49%) |
Dec 10, 2019 | 38.52 | 39.22 | 38.45 | 39.08 | 389,466 | +0.56(+1.45%) |
Dec 09, 2019 | 38.42 | 38.83 | 38.24 | 38.52 | 214,978 | +0.30(+0.78%) |
Dec 06, 2019 | 38.48 | 38.91 | 38.20 | 38.22 | 288,300 | +0.08(+0.21%) |
Dec 05, 2019 | 38.04 | 38.19 | 37.86 | 38.14 | 291,869 | +0.04(+0.10%) |
Dec 04, 2019 | 37.71 | 38.32 | 37.61 | 38.10 | 397,075 | +0.58(+1.55%) |
Dec 03, 2019 | 37.40 | 37.76 | 37.08 | 37.52 | 570,078 | -0.31(-0.82%) |
Dec 02, 2019 | 37.83 | 38.23 | 37.62 | 37.83 | 287,629 | +0.06(+0.16%) |
Nov 29, 2019 | 38.29 | 38.50 | 37.71 | 37.77 | 91,300 | -0.32(-0.84%) |
Nov 27, 2019 | 37.71 | 38.24 | 37.71 | 38.09 | 218,200 | +0.50(+1.33%) |
Nov 26, 2019 | 37.63 | 38.06 | 37.48 | 37.59 | 232,717 | -0.11(-0.29%) |
Nov 25, 2019 | 37.64 | 38.20 | 37.59 | 37.70 | 268,149 | +0.37(+0.99%) |
Nov 22, 2019 | 37.81 | 37.83 | 37.14 | 37.33 | 177,800 | -0.24(-0.64%) |
Nov 21, 2019 | 37.16 | 37.63 | 36.77 | 37.57 | 243,235 | +0.57(+1.54%) |
Nov 20, 2019 | 37.16 | 37.75 | 36.58 | 37.00 | 337,897 | -0.36(-0.96%) |
Nov 19, 2019 | 37.03 | 37.50 | 36.84 | 37.36 | 155,643 | +0.56(+1.52%) |
Nov 18, 2019 | 37.44 | 37.59 | 36.67 | 36.80 | 252,306 | -0.84(-2.23%) |
Nov 15, 2019 | 38.10 | 38.22 | 37.46 | 37.64 | 170,400 | -0.32(-0.84%) |
Nov 14, 2019 | 37.99 | 38.36 | 37.65 | 37.96 | 311,921 | -0.21(-0.55%) |
Nov 13, 2019 | 37.44 | 38.30 | 37.27 | 38.17 | 255,916 | +0.42(+1.11%) |
Nov 12, 2019 | 37.63 | 38.08 | 37.47 | 37.75 | 259,658 | +0.04(+0.11%) |
Nov 11, 2019 | 37.86 | 38.15 | 37.47 | 37.71 | 216,422 | -0.52(-1.36%) |
Nov 08, 2019 | 38.00 | 38.24 | 37.76 | 38.23 | 301,900 | +0.17(+0.45%) |
Nov 07, 2019 | 37.63 | 38.12 | 37.59 | 38.06 | 366,351 | +0.45(+1.20%) |
Nov 06, 2019 | 37.66 | 37.94 | 37.28 | 37.61 | 249,589 | -0.25(-0.66%) |
Nov 05, 2019 | 38.40 | 38.62 | 37.39 | 37.86 | 447,378 | -0.44(-1.15%) |
Nov 04, 2019 | 37.41 | 38.42 | 37.04 | 38.30 | 538,151 | +1.37(+3.71%) |
Nov 01, 2019 | 35.85 | 36.94 | 35.69 | 36.93 | 385,800 | +1.47(+4.15%) |
Oct 31, 2019 | 34.45 | 35.49 | 33.57 | 35.46 | 549,323 | +0.56(+1.60%) |
Oct 30, 2019 | 34.89 | 35.26 | 34.09 | 34.90 | 347,448 | +0.03(+0.09%) |
Oct 29, 2019 | 35.09 | 35.29 | 34.84 | 34.87 | 359,713 | -0.24(-0.68%) |
Oct 28, 2019 | 35.03 | 35.57 | 34.92 | 35.11 | 195,919 | +0.13(+0.37%) |
Oct 25, 2019 | 35.22 | 35.62 | 34.96 | 34.98 | 200,300 | -0.33(-0.93%) |
Oct 24, 2019 | 36.11 | 36.11 | 35.18 | 35.31 | 198,361 | -0.58(-1.62%) |
Oct 23, 2019 | 35.97 | 36.38 | 35.46 | 35.89 | 199,516 | -0.16(-0.44%) |
Oct 22, 2019 | 35.32 | 36.32 | 35.07 | 36.05 | 193,710 | +0.73(+2.07%) |
Oct 21, 2019 | 34.95 | 35.71 | 34.92 | 35.32 | 158,036 | +0.71(+2.05%) |
Oct 18, 2019 | 35.41 | 35.48 | 34.06 | 34.61 | 337,200 | -0.99(-2.78%) |
Oct 17, 2019 | 34.90 | 35.86 | 34.80 | 35.60 | 403,831 | +0.91(+2.62%) |
Oct 16, 2019 | 34.46 | 34.96 | 34.46 | 34.69 | 212,372 | +0.27(+0.78%) |
Oct 15, 2019 | 35.11 | 35.22 | 34.34 | 34.42 | 446,681 | -0.56(-1.60%) |
Oct 14, 2019 | 35.22 | 35.56 | 34.89 | 34.98 | 254,696 | -0.32(-0.91%) |
Oct 11, 2019 | 36.35 | 36.46 | 35.21 | 35.30 | 504,700 | -0.51(-1.42%) |
Oct 10, 2019 | 35.56 | 36.19 | 35.26 | 35.81 | 230,786 | +0.31(+0.87%) |
Oct 09, 2019 | 34.93 | 35.54 | 34.64 | 35.50 | 174,435 | +0.92(+2.66%) |
Oct 08, 2019 | 35.40 | 35.57 | 34.45 | 34.58 | 444,543 | -1.16(-3.25%) |
Oct 07, 2019 | 34.99 | 36.13 | 34.87 | 35.74 | 474,329 | +0.54(+1.53%) |
Oct 04, 2019 | 34.40 | 35.24 | 34.33 | 35.20 | 251,200 | +0.82(+2.39%) |
Oct 03, 2019 | 33.52 | 34.40 | 33.44 | 34.38 | 213,443 | +0.63(+1.87%) |
Oct 02, 2019 | 33.76 | 34.23 | 33.34 | 33.75 | 209,997 | -0.26(-0.76%) |