Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.90 | 39.90 | 39.61 | 39.61 | 8,612 | +0.04(+0.09%) |
Dec 30, 2019 | 39.53 | 39.60 | 39.53 | 39.58 | 6,440 | +0.13(+0.32%) |
Dec 27, 2019 | 39.56 | 39.63 | 39.45 | 39.45 | 9,557 | -0.10(-0.24%) |
Dec 26, 2019 | 39.43 | 39.65 | 39.43 | 39.55 | 9,010 | +0.33(+0.84%) |
Dec 24, 2019 | 38.94 | 39.29 | 38.94 | 39.22 | 2,835 | +0.45(+1.17%) |
Dec 23, 2019 | 38.51 | 38.78 | 38.51 | 38.77 | 8,361 | +0.29(+0.75%) |
Dec 20, 2019 | 38.51 | 38.54 | 38.42 | 38.48 | 46,492 | +0.00(+0.01%) |
Dec 19, 2019 | 38.38 | 38.55 | 38.37 | 38.48 | 345,454 | +0.10(+0.25%) |
Dec 18, 2019 | 38.38 | 38.38 | 38.33 | 38.38 | 87,817 | +0.01(+0.04%) |
Dec 17, 2019 | 38.30 | 38.44 | 38.30 | 38.37 | 16,387 | -0.06(-0.15%) |
Dec 16, 2019 | 38.48 | 38.48 | 38.35 | 38.42 | 26,371 | +0.07(+0.18%) |
Dec 13, 2019 | 38.21 | 38.38 | 38.13 | 38.35 | 35,747 | +0.13(+0.33%) |
Dec 12, 2019 | 38.55 | 38.55 | 38.06 | 38.23 | 13,117 | -0.07(-0.18%) |
Dec 11, 2019 | 38.01 | 38.30 | 38.01 | 38.30 | 4,085 | +0.28(+0.75%) |
Dec 10, 2019 | 38.03 | 38.05 | 37.92 | 38.01 | 4,651 | +0.15(+0.40%) |
Dec 09, 2019 | 37.94 | 37.96 | 37.86 | 37.86 | 6,468 | -0.01(-0.02%) |
Dec 06, 2019 | 37.96 | 37.96 | 37.82 | 37.87 | 26,703 | -0.52(-1.35%) |
Dec 05, 2019 | 38.38 | 38.48 | 38.35 | 38.39 | 11,940 | +0.04(+0.10%) |
Dec 04, 2019 | 38.40 | 38.40 | 38.27 | 38.35 | 5,795 | -0.17(-0.44%) |
Dec 03, 2019 | 38.43 | 38.61 | 38.43 | 38.52 | 245,602 | +0.39(+1.01%) |
Dec 02, 2019 | 38.03 | 38.19 | 38.03 | 38.13 | 38,835 | -0.04(-0.12%) |
Nov 29, 2019 | 37.98 | 38.20 | 37.98 | 38.18 | 7,021 | +0.20(+0.53%) |
Nov 27, 2019 | 37.95 | 38.00 | 37.94 | 37.98 | 2,978 | -0.23(-0.60%) |
Nov 26, 2019 | 37.93 | 38.21 | 37.93 | 38.21 | 6,855 | +0.27(+0.72%) |
Nov 25, 2019 | 38.07 | 38.09 | 37.93 | 37.93 | 5,017 | -0.26(-0.68%) |
Nov 22, 2019 | 38.30 | 38.34 | 38.16 | 38.19 | 39,045 | -0.08(-0.20%) |
Nov 21, 2019 | 38.39 | 38.39 | 38.21 | 38.26 | 4,980 | -0.22(-0.56%) |
Nov 20, 2019 | 38.42 | 38.49 | 38.29 | 38.48 | 82,607 | +0.04(+0.11%) |
Nov 19, 2019 | 38.28 | 38.53 | 38.28 | 38.44 | 5,623 | +0.03(+0.08%) |
Nov 18, 2019 | 38.29 | 38.41 | 38.25 | 38.41 | 23,527 | +0.17(+0.45%) |
Nov 15, 2019 | 38.18 | 38.25 | 38.18 | 38.23 | 2,446 | -0.11(-0.30%) |
Nov 14, 2019 | 38.27 | 38.39 | 38.23 | 38.35 | 1,788 | +0.14(+0.36%) |
Nov 13, 2019 | 38.09 | 38.21 | 38.09 | 38.21 | 10,013 | +0.22(+0.57%) |
Nov 12, 2019 | 37.84 | 37.99 | 37.83 | 37.99 | 6,854 | +0.02(+0.05%) |
Nov 11, 2019 | 38.05 | 38.05 | 37.89 | 37.97 | 3,330 | -0.07(-0.17%) |
Nov 08, 2019 | 38.10 | 38.17 | 37.99 | 38.04 | 7,128 | -0.28(-0.74%) |
Nov 07, 2019 | 38.57 | 38.57 | 38.21 | 38.32 | 21,638 | -0.72(-1.85%) |
Nov 06, 2019 | 38.95 | 39.14 | 38.94 | 39.05 | 5,489 | +0.13(+0.34%) |
Nov 05, 2019 | 39.10 | 39.10 | 38.84 | 38.91 | 64,911 | -0.73(-1.85%) |
Nov 04, 2019 | 39.71 | 39.74 | 39.52 | 39.65 | 221,325 | -0.08(-0.19%) |
Nov 01, 2019 | 39.56 | 39.79 | 39.56 | 39.72 | 45,747 | +0.06(+0.14%) |
Oct 31, 2019 | 39.42 | 39.78 | 39.42 | 39.67 | 4,325 | +0.40(+1.02%) |
Oct 30, 2019 | 39.16 | 39.29 | 39.04 | 39.27 | 6,021 | +0.18(+0.47%) |
Oct 29, 2019 | 38.95 | 39.16 | 38.95 | 39.08 | 24,309 | -0.13(-0.34%) |
Oct 28, 2019 | 39.40 | 39.40 | 39.17 | 39.21 | 995 | -0.34(-0.87%) |
Oct 25, 2019 | 39.67 | 39.67 | 39.46 | 39.56 | 3,830 | +0.17(+0.42%) |
Oct 24, 2019 | 39.27 | 39.40 | 39.21 | 39.39 | 27,728 | +0.32(+0.81%) |
Oct 23, 2019 | 39.05 | 39.17 | 39.05 | 39.07 | 3,458 | +0.08(+0.19%) |
Oct 22, 2019 | 39.01 | 39.01 | 38.88 | 39.00 | 2,757 | +0.13(+0.34%) |
Oct 21, 2019 | 39.16 | 39.19 | 38.85 | 38.87 | 6,448 | -0.20(-0.51%) |
Oct 18, 2019 | 39.09 | 39.11 | 39.04 | 39.06 | 14,043 | -0.03(-0.07%) |
Oct 17, 2019 | 39.12 | 39.17 | 39.03 | 39.09 | 9,519 | +0.11(+0.29%) |
Oct 16, 2019 | 38.78 | 39.00 | 38.78 | 38.98 | 10,850 | +0.24(+0.63%) |
Oct 15, 2019 | 38.97 | 38.97 | 38.73 | 38.73 | 6,247 | -0.39(-1.00%) |
Oct 14, 2019 | 39.15 | 39.19 | 39.06 | 39.12 | 71,373 | +0.23(+0.59%) |
Oct 11, 2019 | 38.96 | 38.96 | 38.63 | 38.89 | 52,131 | -0.24(-0.62%) |
Oct 10, 2019 | 39.38 | 39.38 | 39.06 | 39.14 | 26,485 | -0.40(-1.02%) |
Oct 09, 2019 | 39.49 | 39.63 | 39.46 | 39.54 | 18,249 | +0.03(+0.08%) |
Oct 08, 2019 | 39.55 | 39.56 | 39.32 | 39.51 | 36,247 | +0.43(+1.10%) |
Oct 07, 2019 | 39.33 | 39.35 | 39.07 | 39.08 | 2,883 | -0.28(-0.72%) |
Oct 04, 2019 | 39.41 | 39.43 | 39.30 | 39.36 | 10,426 | -0.03(-0.08%) |
Oct 03, 2019 | 39.37 | 39.59 | 39.37 | 39.40 | 36,831 | +0.08(+0.20%) |
Oct 02, 2019 | 39.13 | 39.35 | 39.05 | 39.32 | 82,563 | +0.53(+1.36%) |