Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.70 | 38.03 | 37.70 | 37.89 | 210,502 | +0.08(+0.20%) |
Dec 30, 2019 | 37.88 | 38.00 | 37.71 | 37.81 | 221,715 | -0.04(-0.10%) |
Dec 27, 2019 | 38.06 | 38.06 | 37.80 | 37.85 | 197,545 | -0.13(-0.35%) |
Dec 26, 2019 | 38.00 | 38.05 | 37.91 | 37.98 | 160,574 | +0.03(+0.07%) |
Dec 24, 2019 | 37.94 | 37.99 | 37.89 | 37.95 | 205,085 | +0.04(+0.10%) |
Dec 23, 2019 | 38.02 | 38.02 | 37.84 | 37.92 | 219,193 | -0.04(-0.10%) |
Dec 20, 2019 | 37.92 | 38.05 | 37.92 | 37.95 | 227,920 | +0.12(+0.32%) |
Dec 19, 2019 | 37.75 | 37.86 | 37.71 | 37.83 | 224,676 | +0.08(+0.20%) |
Dec 18, 2019 | 37.66 | 37.78 | 37.57 | 37.76 | 396,831 | +0.16(+0.43%) |
Dec 17, 2019 | 37.52 | 37.62 | 37.48 | 37.60 | 206,480 | +0.14(+0.38%) |
Dec 16, 2019 | 37.46 | 37.70 | 37.46 | 37.46 | 319,371 | +0.23(+0.61%) |
Dec 13, 2019 | 37.39 | 37.59 | 37.14 | 37.23 | 194,040 | -0.25(-0.68%) |
Dec 12, 2019 | 37.10 | 37.57 | 37.09 | 37.48 | 206,079 | +0.39(+1.06%) |
Dec 11, 2019 | 37.05 | 37.15 | 36.94 | 37.09 | 202,848 | +0.07(+0.20%) |
Dec 10, 2019 | 36.96 | 37.14 | 36.96 | 37.01 | 317,677 | -0.06(-0.15%) |
Dec 09, 2019 | 37.13 | 37.20 | 37.07 | 37.07 | 177,537 | -0.14(-0.38%) |
Dec 06, 2019 | 37.01 | 37.32 | 37.01 | 37.21 | 167,224 | +0.46(+1.25%) |
Dec 05, 2019 | 36.74 | 36.82 | 36.67 | 36.75 | 232,534 | +0.09(+0.26%) |
Dec 04, 2019 | 36.53 | 36.85 | 36.53 | 36.66 | 158,786 | +0.22(+0.62%) |
Dec 03, 2019 | 36.31 | 36.43 | 36.12 | 36.43 | 243,779 | -0.22(-0.59%) |
Dec 02, 2019 | 37.01 | 37.01 | 36.63 | 36.65 | 232,800 | -0.30(-0.81%) |
Nov 29, 2019 | 37.15 | 37.17 | 36.95 | 36.95 | 137,450 | -0.28(-0.76%) |
Nov 27, 2019 | 37.12 | 37.25 | 37.12 | 37.23 | 269,992 | +0.21(+0.56%) |
Nov 26, 2019 | 37.00 | 37.17 | 36.94 | 37.02 | 215,530 | -0.02(-0.05%) |
Nov 25, 2019 | 36.54 | 37.07 | 36.54 | 37.04 | 248,330 | +0.63(+1.72%) |
Nov 22, 2019 | 36.41 | 36.47 | 36.29 | 36.41 | 187,394 | +0.10(+0.28%) |
Nov 21, 2019 | 36.56 | 36.56 | 36.25 | 36.31 | 188,115 | -0.22(-0.59%) |
Nov 20, 2019 | 36.62 | 36.77 | 36.34 | 36.53 | 221,878 | -0.20(-0.54%) |
Nov 19, 2019 | 36.80 | 36.84 | 36.61 | 36.72 | 218,600 | +0.02(+0.05%) |
Nov 18, 2019 | 36.78 | 36.81 | 36.67 | 36.70 | 210,896 | -0.13(-0.36%) |
Nov 15, 2019 | 36.90 | 36.92 | 36.73 | 36.84 | 217,808 | +0.14(+0.38%) |
Nov 14, 2019 | 36.58 | 36.81 | 36.58 | 36.70 | 192,320 | +0.07(+0.18%) |
Nov 13, 2019 | 36.58 | 36.73 | 36.54 | 36.63 | 211,633 | -0.16(-0.43%) |
Nov 12, 2019 | 36.86 | 37.02 | 36.76 | 36.79 | 149,693 | -0.07(-0.18%) |
Nov 11, 2019 | 36.70 | 36.91 | 36.70 | 36.85 | 183,459 | -0.07(-0.20%) |
Nov 08, 2019 | 36.85 | 36.96 | 36.79 | 36.93 | 195,397 | +0.03(+0.08%) |
Nov 07, 2019 | 37.03 | 37.23 | 36.85 | 36.90 | 201,537 | +0.11(+0.31%) |
Nov 06, 2019 | 36.91 | 36.91 | 36.71 | 36.79 | 289,222 | -0.17(-0.46%) |
Nov 05, 2019 | 36.95 | 37.25 | 36.93 | 36.96 | 223,284 | +0.02(+0.05%) |
Nov 04, 2019 | 36.77 | 36.94 | 36.74 | 36.94 | 196,230 | +0.38(+1.05%) |
Nov 01, 2019 | 36.15 | 36.57 | 36.15 | 36.55 | 206,389 | +0.57(+1.59%) |
Oct 31, 2019 | 36.18 | 36.23 | 35.79 | 35.98 | 245,110 | -0.30(-0.83%) |
Oct 30, 2019 | 36.42 | 36.42 | 36.07 | 36.28 | 264,715 | -0.15(-0.41%) |
Oct 29, 2019 | 36.21 | 36.55 | 36.21 | 36.43 | 246,232 | +0.15(+0.41%) |
Oct 28, 2019 | 36.20 | 36.45 | 36.20 | 36.28 | 199,022 | +0.22(+0.62%) |
Oct 25, 2019 | 35.81 | 36.19 | 35.81 | 36.06 | 168,185 | +0.18(+0.50%) |
Oct 24, 2019 | 36.06 | 36.11 | 35.70 | 35.88 | 172,141 | -0.08(-0.23%) |
Oct 23, 2019 | 35.93 | 35.98 | 35.77 | 35.96 | 171,647 | +0.08(+0.24%) |
Oct 22, 2019 | 35.85 | 36.08 | 35.71 | 35.88 | 207,038 | +0.07(+0.18%) |
Oct 21, 2019 | 35.79 | 35.98 | 35.78 | 35.81 | 196,940 | +0.33(+0.92%) |
Oct 18, 2019 | 35.43 | 35.57 | 35.27 | 35.49 | 161,568 | -0.09(-0.26%) |
Oct 17, 2019 | 35.37 | 35.60 | 35.33 | 35.58 | 179,092 | +0.36(+1.01%) |
Oct 16, 2019 | 35.11 | 35.36 | 35.11 | 35.22 | 238,916 | +0.06(+0.16%) |
Oct 15, 2019 | 34.95 | 35.32 | 34.87 | 35.17 | 150,059 | +0.28(+0.81%) |
Oct 14, 2019 | 34.90 | 34.94 | 34.77 | 34.89 | 175,702 | -0.13(-0.37%) |
Oct 11, 2019 | 34.83 | 35.37 | 34.80 | 35.02 | 216,314 | +0.59(+1.71%) |
Oct 10, 2019 | 34.31 | 34.60 | 34.31 | 34.43 | 159,079 | +0.12(+0.36%) |
Oct 09, 2019 | 34.31 | 34.42 | 34.20 | 34.31 | 197,622 | +0.22(+0.66%) |
Oct 08, 2019 | 34.37 | 34.37 | 34.06 | 34.08 | 423,608 | -0.61(-1.76%) |
Oct 07, 2019 | 34.63 | 34.94 | 34.55 | 34.69 | 200,835 | -0.09(-0.27%) |
Oct 04, 2019 | 34.50 | 34.78 | 34.38 | 34.78 | 184,299 | +0.33(+0.95%) |
Oct 03, 2019 | 34.24 | 34.47 | 33.85 | 34.46 | 384,209 | +0.12(+0.35%) |
Oct 02, 2019 | 34.50 | 34.50 | 34.09 | 34.33 | 372,673 | -0.42(-1.21%) |