Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.45 | 39.49 | 39.32 | 39.49 | 7,429 | +0.06(+0.16%) |
Dec 30, 2019 | 39.45 | 39.45 | 39.41 | 39.43 | 6,294 | -0.23(-0.59%) |
Dec 27, 2019 | 39.65 | 39.69 | 39.64 | 39.66 | 13,797 | +0.11(+0.28%) |
Dec 26, 2019 | 39.48 | 39.55 | 39.48 | 39.55 | 1,980 | +0.05(+0.13%) |
Dec 24, 2019 | 39.44 | 39.50 | 39.39 | 39.50 | 3,290 | +0.06(+0.15%) |
Dec 23, 2019 | 39.71 | 39.71 | 39.44 | 39.44 | 5,932 | -0.16(-0.39%) |
Dec 20, 2019 | 39.49 | 39.60 | 39.49 | 39.60 | 3,624 | +0.31(+0.79%) |
Dec 19, 2019 | 39.10 | 39.29 | 39.09 | 39.29 | 4,121 | +0.22(+0.55%) |
Dec 18, 2019 | 39.06 | 39.09 | 39.06 | 39.07 | 2,982 | -0.01(-0.01%) |
Dec 17, 2019 | 39.12 | 39.12 | 39.07 | 39.08 | 2,430 | -0.06(-0.15%) |
Dec 16, 2019 | 39.03 | 39.14 | 39.03 | 39.14 | 4,746 | +0.20(+0.51%) |
Dec 13, 2019 | 38.79 | 38.94 | 38.79 | 38.94 | 2,345 | +0.21(+0.55%) |
Dec 12, 2019 | 38.80 | 38.80 | 38.58 | 38.72 | 10,906 | +0.14(+0.35%) |
Dec 11, 2019 | 38.56 | 38.59 | 38.44 | 38.59 | 6,700 | +0.07(+0.17%) |
Dec 10, 2019 | 38.59 | 38.62 | 38.52 | 38.52 | 3,979 | -0.07(-0.18%) |
Dec 09, 2019 | 38.58 | 38.72 | 38.58 | 38.59 | 1,333 | -0.08(-0.21%) |
Dec 06, 2019 | 38.71 | 38.76 | 38.66 | 38.67 | 7,568 | +0.17(+0.45%) |
Dec 05, 2019 | 38.50 | 38.52 | 38.40 | 38.50 | 6,390 | -0.02(-0.04%) |
Dec 04, 2019 | 38.54 | 38.54 | 38.40 | 38.51 | 15,136 | +0.18(+0.46%) |
Dec 03, 2019 | 38.15 | 38.34 | 38.10 | 38.34 | 6,690 | -0.04(-0.11%) |
Dec 02, 2019 | 38.76 | 38.76 | 38.31 | 38.38 | 3,706 | -0.34(-0.88%) |
Nov 29, 2019 | 38.73 | 38.73 | 38.72 | 38.72 | 746 | -0.11(-0.27%) |
Nov 27, 2019 | 38.73 | 38.83 | 38.65 | 38.83 | 17,162 | +0.11(+0.29%) |
Nov 26, 2019 | 38.37 | 38.71 | 38.37 | 38.71 | 6,317 | +0.38(+0.99%) |
Nov 25, 2019 | 38.24 | 38.37 | 38.24 | 38.34 | 9,966 | +0.17(+0.45%) |
Nov 22, 2019 | 38.29 | 38.29 | 38.09 | 38.16 | 12,685 | -0.05(-0.13%) |
Nov 21, 2019 | 38.35 | 38.35 | 38.19 | 38.21 | 10,234 | -0.28(-0.72%) |
Nov 20, 2019 | 38.51 | 38.62 | 38.33 | 38.49 | 21,775 | +0.01(+0.01%) |
Nov 19, 2019 | 38.41 | 38.55 | 38.41 | 38.48 | 3,358 | +0.16(+0.41%) |
Nov 18, 2019 | 38.36 | 38.40 | 38.32 | 38.33 | 27,551 | +0.11(+0.28%) |
Nov 15, 2019 | 38.11 | 38.22 | 38.11 | 38.22 | 12,578 | +0.11(+0.28%) |
Nov 14, 2019 | 38.00 | 38.11 | 37.98 | 38.11 | 15,133 | +0.04(+0.10%) |
Nov 13, 2019 | 37.81 | 38.10 | 37.80 | 38.07 | 3,579 | +0.38(+1.00%) |
Nov 12, 2019 | 37.58 | 37.79 | 37.58 | 37.70 | 5,675 | +0.17(+0.44%) |
Nov 11, 2019 | 37.54 | 37.57 | 37.51 | 37.53 | 4,953 | -0.01(-0.04%) |
Nov 08, 2019 | 37.50 | 37.59 | 37.45 | 37.55 | 168,214 | +0.10(+0.27%) |
Nov 07, 2019 | 37.60 | 37.61 | 37.44 | 37.45 | 165,631 | -0.05(-0.15%) |
Nov 06, 2019 | 37.36 | 37.50 | 37.36 | 37.50 | 141,027 | +0.25(+0.67%) |
Nov 05, 2019 | 37.54 | 37.54 | 37.18 | 37.25 | 41,781 | -0.28(-0.75%) |
Nov 04, 2019 | 37.98 | 38.11 | 37.50 | 37.53 | 148,660 | -0.36(-0.95%) |
Nov 01, 2019 | 38.09 | 38.09 | 37.85 | 37.89 | 20,467 | -0.08(-0.21%) |
Oct 31, 2019 | 38.07 | 38.10 | 37.88 | 37.97 | 3,237 | -0.09(-0.25%) |
Oct 30, 2019 | 37.82 | 38.07 | 37.82 | 38.07 | 1,070 | +0.27(+0.73%) |
Oct 29, 2019 | 37.79 | 37.92 | 37.78 | 37.79 | 2,209 | +0.10(+0.26%) |
Oct 28, 2019 | 37.73 | 37.73 | 37.65 | 37.70 | 4,451 | +0.05(+0.14%) |
Oct 25, 2019 | 37.74 | 37.74 | 37.61 | 37.65 | 21,852 | -0.10(-0.27%) |
Oct 24, 2019 | 37.70 | 37.77 | 37.63 | 37.75 | 22,300 | +0.30(+0.79%) |
Oct 23, 2019 | 37.36 | 37.48 | 37.36 | 37.45 | 3,530 | +0.01(+0.04%) |
Oct 22, 2019 | 38.05 | 38.05 | 37.44 | 37.44 | 6,674 | -0.47(-1.24%) |
Oct 21, 2019 | 37.97 | 37.97 | 37.81 | 37.91 | 6,251 | +0.08(+0.21%) |
Oct 18, 2019 | 37.83 | 37.86 | 37.77 | 37.83 | 1,492 | -0.04(-0.11%) |
Oct 17, 2019 | 37.96 | 37.96 | 37.84 | 37.87 | 4,694 | +0.07(+0.19%) |
Oct 16, 2019 | 37.60 | 37.80 | 37.59 | 37.80 | 13,060 | -0.03(-0.09%) |
Oct 15, 2019 | 37.91 | 37.92 | 37.78 | 37.83 | 55,795 | +0.06(+0.15%) |
Oct 14, 2019 | 37.82 | 37.93 | 37.75 | 37.77 | 2,937 | -0.10(-0.26%) |
Oct 11, 2019 | 38.03 | 38.09 | 37.87 | 37.87 | 5,649 | +0.08(+0.22%) |
Oct 10, 2019 | 37.71 | 37.88 | 37.71 | 37.79 | 3,921 | +0.08(+0.20%) |
Oct 09, 2019 | 37.61 | 37.80 | 37.52 | 37.71 | 7,011 | +0.41(+1.09%) |
Oct 08, 2019 | 37.34 | 37.63 | 37.31 | 37.31 | 1,684 | -0.52(-1.39%) |
Oct 07, 2019 | 37.82 | 37.99 | 37.80 | 37.83 | 2,507 | -0.17(-0.46%) |
Oct 04, 2019 | 37.70 | 38.00 | 37.63 | 38.00 | 5,116 | +0.61(+1.62%) |
Oct 03, 2019 | 37.10 | 37.40 | 36.90 | 37.40 | 7,149 | +0.32(+0.85%) |
Oct 02, 2019 | 37.54 | 37.54 | 36.88 | 37.08 | 25,340 | -0.61(-1.62%) |