Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.51 | 37.64 | 37.14 | 37.31 | 56,655 | -0.19(-0.52%) |
Dec 30, 2019 | 37.73 | 37.87 | 37.51 | 37.51 | 70,127 | +0.31(+0.82%) |
Dec 27, 2019 | 37.17 | 37.45 | 37.06 | 37.20 | 78,179 | +0.64(+1.75%) |
Dec 26, 2019 | 36.42 | 36.70 | 36.41 | 36.56 | 30,314 | +0.19(+0.53%) |
Dec 24, 2019 | 35.98 | 36.50 | 35.59 | 36.37 | 75,336 | +0.94(+2.67%) |
Dec 23, 2019 | 36.14 | 36.14 | 35.42 | 35.42 | 66,094 | -0.32(-0.90%) |
Dec 20, 2019 | 35.99 | 36.09 | 35.74 | 35.74 | 76,739 | -0.30(-0.83%) |
Dec 19, 2019 | 35.88 | 36.13 | 35.75 | 36.04 | 87,958 | +0.05(+0.15%) |
Dec 18, 2019 | 36.37 | 36.37 | 35.85 | 35.99 | 49,914 | -0.38(-1.05%) |
Dec 17, 2019 | 36.23 | 36.45 | 36.07 | 36.37 | 53,251 | +0.16(+0.45%) |
Dec 16, 2019 | 36.48 | 36.75 | 36.10 | 36.21 | 69,367 | -0.11(-0.30%) |
Dec 13, 2019 | 35.99 | 36.59 | 35.99 | 36.32 | 93,244 | +0.27(+0.76%) |
Dec 12, 2019 | 35.22 | 36.15 | 35.16 | 36.04 | 140,420 | +1.12(+3.21%) |
Dec 11, 2019 | 34.70 | 35.06 | 34.65 | 34.92 | 42,121 | +0.11(+0.31%) |
Dec 10, 2019 | 34.65 | 34.84 | 34.54 | 34.81 | 15,091 | +0.33(+0.95%) |
Dec 09, 2019 | 34.68 | 34.81 | 34.46 | 34.49 | 14,714 | -0.19(-0.55%) |
Dec 06, 2019 | 34.49 | 34.70 | 34.47 | 34.68 | 17,931 | +0.25(+0.71%) |
Dec 05, 2019 | 34.59 | 34.62 | 34.38 | 34.43 | 49,803 | +0.00(+0.00%) |
Dec 04, 2019 | 33.86 | 34.43 | 33.86 | 34.43 | 18,376 | +0.87(+2.61%) |
Dec 03, 2019 | 33.94 | 33.94 | 33.47 | 33.56 | 33,757 | -0.63(-1.84%) |
Dec 02, 2019 | 34.32 | 34.32 | 34.05 | 34.19 | 37,981 | -0.25(-0.71%) |
Nov 29, 2019 | 34.51 | 34.81 | 34.37 | 34.43 | 15,516 | -0.55(-1.56%) |
Nov 27, 2019 | 34.79 | 34.98 | 34.68 | 34.98 | 42,413 | +0.63(+1.83%) |
Nov 26, 2019 | 34.43 | 34.57 | 34.32 | 34.35 | 15,820 | -0.25(-0.71%) |
Nov 25, 2019 | 34.16 | 34.65 | 34.16 | 34.59 | 56,742 | +0.55(+1.61%) |
Nov 22, 2019 | 33.97 | 34.10 | 33.78 | 34.05 | 13,759 | +0.30(+0.89%) |
Nov 21, 2019 | 33.94 | 34.02 | 33.69 | 33.75 | 30,932 | -0.46(-1.36%) |
Nov 20, 2019 | 34.27 | 34.51 | 34.02 | 34.21 | 17,510 | -0.30(-0.87%) |
Nov 19, 2019 | 34.76 | 34.76 | 34.29 | 34.51 | 45,207 | +0.41(+1.20%) |
Nov 18, 2019 | 34.54 | 34.54 | 34.08 | 34.10 | 30,999 | -0.55(-1.58%) |
Nov 15, 2019 | 34.49 | 34.80 | 34.49 | 34.65 | 34,838 | +0.55(+1.60%) |
Nov 14, 2019 | 34.16 | 34.16 | 33.99 | 34.10 | 20,058 | -0.11(-0.32%) |
Nov 13, 2019 | 34.57 | 34.57 | 34.13 | 34.21 | 47,842 | -0.85(-2.42%) |
Nov 12, 2019 | 35.03 | 35.13 | 34.87 | 35.06 | 45,444 | -0.41(-1.16%) |
Nov 11, 2019 | 35.31 | 35.47 | 34.87 | 35.47 | 18,658 | -0.16(-0.46%) |
Nov 08, 2019 | 35.85 | 35.93 | 35.59 | 35.63 | 12,698 | -0.25(-0.69%) |
Nov 07, 2019 | 35.77 | 35.99 | 35.69 | 35.88 | 25,337 | +0.38(+1.08%) |
Nov 06, 2019 | 35.58 | 35.66 | 35.33 | 35.50 | 22,799 | +0.14(+0.39%) |
Nov 05, 2019 | 35.39 | 35.50 | 35.28 | 35.36 | 35,863 | -0.03(-0.08%) |
Nov 04, 2019 | 35.00 | 35.39 | 35.00 | 35.39 | 60,303 | +0.77(+2.21%) |
Nov 01, 2019 | 34.16 | 34.69 | 34.00 | 34.62 | 49,696 | +0.71(+2.10%) |
Oct 31, 2019 | 34.02 | 34.16 | 33.83 | 33.91 | 17,591 | -0.08(-0.24%) |
Oct 30, 2019 | 33.94 | 34.05 | 33.75 | 33.99 | 30,039 | -0.27(-0.80%) |
Oct 29, 2019 | 34.21 | 34.38 | 34.02 | 34.27 | 56,899 | -0.36(-1.03%) |
Oct 28, 2019 | 34.40 | 34.93 | 34.40 | 34.62 | 40,763 | +0.68(+2.01%) |
Oct 25, 2019 | 34.13 | 34.13 | 33.75 | 33.94 | 79,008 | +0.11(+0.32%) |
Oct 24, 2019 | 34.16 | 34.16 | 33.78 | 33.83 | 44,908 | -0.33(-0.96%) |
Oct 23, 2019 | 34.16 | 34.27 | 34.08 | 34.16 | 20,069 | -0.11(-0.32%) |
Oct 22, 2019 | 34.16 | 34.37 | 34.08 | 34.27 | 12,638 | +0.27(+0.80%) |
Oct 21, 2019 | 33.97 | 34.19 | 33.91 | 33.99 | 15,091 | +0.25(+0.73%) |
Oct 18, 2019 | 33.88 | 33.94 | 33.61 | 33.75 | 25,140 | -0.27(-0.80%) |
Oct 17, 2019 | 34.19 | 34.35 | 33.90 | 34.02 | 52,313 | -0.19(-0.56%) |
Oct 16, 2019 | 34.13 | 34.35 | 33.69 | 34.21 | 24,332 | -0.19(-0.56%) |
Oct 15, 2019 | 34.32 | 34.62 | 34.08 | 34.40 | 19,162 | -0.08(-0.24%) |
Oct 14, 2019 | 34.59 | 34.59 | 34.38 | 34.49 | 12,577 | -0.08(-0.24%) |
Oct 11, 2019 | 34.16 | 34.80 | 34.16 | 34.57 | 32,459 | +0.68(+2.02%) |
Oct 10, 2019 | 33.75 | 34.00 | 33.53 | 33.88 | 25,787 | +0.14(+0.40%) |
Oct 09, 2019 | 33.37 | 33.92 | 33.37 | 33.75 | 18,137 | +0.38(+1.15%) |
Oct 08, 2019 | 33.61 | 33.61 | 33.31 | 33.37 | 15,891 | -0.27(-0.81%) |
Oct 07, 2019 | 33.45 | 33.94 | 33.45 | 33.64 | 22,256 | +0.16(+0.49%) |
Oct 04, 2019 | 33.69 | 33.78 | 33.39 | 33.47 | 26,238 | -0.16(-0.49%) |
Oct 03, 2019 | 33.15 | 33.69 | 33.06 | 33.64 | 39,375 | +0.30(+0.90%) |
Oct 02, 2019 | 33.53 | 33.71 | 33.24 | 33.34 | 64,866 | -0.55(-1.61%) |