Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.85 | 38.09 | 37.66 | 37.83 | 26,400 | +0.00(+0.00%) |
Dec 30, 2019 | 37.91 | 37.96 | 37.57 | 37.83 | 26,184 | -0.27(-0.71%) |
Dec 27, 2019 | 38.16 | 38.31 | 37.96 | 38.10 | 26,500 | -0.05(-0.13%) |
Dec 26, 2019 | 37.88 | 38.32 | 37.88 | 38.15 | 32,601 | -0.19(-0.50%) |
Dec 24, 2019 | 38.20 | 38.47 | 38.18 | 38.34 | 26,500 | +0.02(+0.05%) |
Dec 23, 2019 | 38.10 | 38.43 | 37.66 | 38.32 | 104,428 | +0.28(+0.74%) |
Dec 20, 2019 | 37.35 | 38.18 | 37.02 | 38.04 | 61,600 | +0.89(+2.40%) |
Dec 19, 2019 | 37.35 | 37.49 | 36.97 | 37.15 | 55,230 | -0.24(-0.64%) |
Dec 18, 2019 | 37.62 | 37.72 | 37.26 | 37.39 | 33,639 | -0.35(-0.93%) |
Dec 17, 2019 | 37.65 | 38.09 | 37.37 | 37.74 | 43,679 | +0.05(+0.13%) |
Dec 16, 2019 | 37.40 | 37.89 | 37.39 | 37.69 | 64,130 | +0.53(+1.43%) |
Dec 13, 2019 | 37.15 | 37.63 | 36.81 | 37.16 | 29,500 | -0.12(-0.32%) |
Dec 12, 2019 | 36.58 | 37.46 | 36.50 | 37.28 | 48,116 | +0.66(+1.80%) |
Dec 11, 2019 | 35.84 | 36.68 | 35.84 | 36.62 | 46,598 | +0.78(+2.18%) |
Dec 10, 2019 | 36.00 | 36.48 | 35.77 | 35.84 | 54,084 | +0.09(+0.25%) |
Dec 09, 2019 | 35.97 | 36.20 | 35.65 | 35.75 | 103,633 | -0.22(-0.61%) |
Dec 06, 2019 | 35.96 | 36.04 | 35.63 | 35.97 | 36,400 | +0.42(+1.18%) |
Dec 05, 2019 | 35.46 | 35.78 | 35.31 | 35.55 | 121,028 | +0.10(+0.28%) |
Dec 04, 2019 | 35.03 | 35.73 | 34.80 | 35.45 | 62,175 | +0.60(+1.72%) |
Dec 03, 2019 | 34.66 | 35.34 | 34.63 | 34.85 | 254,400 | -0.35(-0.99%) |
Dec 02, 2019 | 36.10 | 36.10 | 35.12 | 35.20 | 71,040 | -0.92(-2.55%) |
Nov 29, 2019 | 36.20 | 36.28 | 35.65 | 36.12 | 76,000 | +0.45(+1.26%) |
Nov 27, 2019 | 35.72 | 35.93 | 35.44 | 35.67 | 41,800 | -0.03(-0.08%) |
Nov 26, 2019 | 35.38 | 35.77 | 35.30 | 35.70 | 35,670 | +0.37(+1.05%) |
Nov 25, 2019 | 34.37 | 35.34 | 34.33 | 35.33 | 41,535 | +1.21(+3.55%) |
Nov 22, 2019 | 34.60 | 34.98 | 33.55 | 34.12 | 25,400 | -0.32(-0.93%) |
Nov 21, 2019 | 35.47 | 35.51 | 34.36 | 34.44 | 47,095 | -1.36(-3.80%) |
Nov 20, 2019 | 36.11 | 36.29 | 35.36 | 35.80 | 37,620 | -0.59(-1.62%) |
Nov 19, 2019 | 37.04 | 37.05 | 36.32 | 36.39 | 43,653 | -0.48(-1.30%) |
Nov 18, 2019 | 37.42 | 37.52 | 36.72 | 36.87 | 44,358 | -0.48(-1.29%) |
Nov 15, 2019 | 37.04 | 37.47 | 37.03 | 37.35 | 71,500 | +0.56(+1.52%) |
Nov 14, 2019 | 36.40 | 36.80 | 36.27 | 36.79 | 54,004 | +0.18(+0.49%) |
Nov 13, 2019 | 36.59 | 37.20 | 36.56 | 36.61 | 59,643 | -0.19(-0.52%) |
Nov 12, 2019 | 36.70 | 37.20 | 36.52 | 36.80 | 66,070 | +0.36(+0.99%) |
Nov 11, 2019 | 35.88 | 36.59 | 35.64 | 36.44 | 70,794 | +0.17(+0.47%) |
Nov 08, 2019 | 36.00 | 36.53 | 35.89 | 36.27 | 117,800 | +0.22(+0.61%) |
Nov 07, 2019 | 34.73 | 36.95 | 34.68 | 36.05 | 323,018 | +1.20(+3.44%) |
Nov 06, 2019 | 35.00 | 35.03 | 34.29 | 34.85 | 49,687 | -0.36(-1.02%) |
Nov 05, 2019 | 34.69 | 35.60 | 34.59 | 35.21 | 41,138 | +0.44(+1.27%) |
Nov 04, 2019 | 34.94 | 35.00 | 34.56 | 34.77 | 110,868 | -0.03(-0.09%) |
Nov 01, 2019 | 33.78 | 34.84 | 33.32 | 34.80 | 91,400 | +1.29(+3.85%) |
Oct 31, 2019 | 33.59 | 33.72 | 33.15 | 33.51 | 37,379 | -0.16(-0.48%) |
Oct 30, 2019 | 33.86 | 33.92 | 33.33 | 33.67 | 42,390 | -0.41(-1.20%) |
Oct 29, 2019 | 34.13 | 34.49 | 33.92 | 34.08 | 66,024 | -0.55(-1.59%) |
Oct 28, 2019 | 35.40 | 35.81 | 34.09 | 34.63 | 375,636 | -0.37(-1.06%) |
Oct 25, 2019 | 34.56 | 35.20 | 34.56 | 35.00 | 73,400 | +0.30(+0.86%) |
Oct 24, 2019 | 32.81 | 35.30 | 32.81 | 34.70 | 157,674 | +2.01(+6.15%) |
Oct 23, 2019 | 32.32 | 32.76 | 31.93 | 32.69 | 63,394 | -0.23(-0.70%) |
Oct 22, 2019 | 33.60 | 33.60 | 32.86 | 32.92 | 72,096 | -0.53(-1.58%) |
Oct 21, 2019 | 33.38 | 33.65 | 33.26 | 33.45 | 32,724 | +0.45(+1.36%) |
Oct 18, 2019 | 32.82 | 33.17 | 32.50 | 33.00 | 45,400 | +0.19(+0.58%) |
Oct 17, 2019 | 32.76 | 33.16 | 32.46 | 32.81 | 50,810 | +0.50(+1.55%) |
Oct 16, 2019 | 32.45 | 32.72 | 31.92 | 32.31 | 33,675 | -0.26(-0.80%) |
Oct 15, 2019 | 32.31 | 32.78 | 32.17 | 32.57 | 34,844 | +0.40(+1.24%) |
Oct 14, 2019 | 32.26 | 32.50 | 31.68 | 32.17 | 24,619 | -0.01(-0.03%) |
Oct 11, 2019 | 32.17 | 32.70 | 32.06 | 32.18 | 61,900 | +0.38(+1.19%) |
Oct 10, 2019 | 32.00 | 32.39 | 31.58 | 31.80 | 60,715 | -0.29(-0.90%) |
Oct 09, 2019 | 31.87 | 32.14 | 31.54 | 32.09 | 29,925 | +0.64(+2.03%) |
Oct 08, 2019 | 31.86 | 31.97 | 31.27 | 31.45 | 42,569 | -0.55(-1.72%) |
Oct 07, 2019 | 31.47 | 32.19 | 31.47 | 32.00 | 57,496 | +0.40(+1.27%) |
Oct 04, 2019 | 31.14 | 31.71 | 30.80 | 31.60 | 27,200 | +0.59(+1.90%) |
Oct 03, 2019 | 30.84 | 31.06 | 30.11 | 31.01 | 45,133 | +0.17(+0.55%) |
Oct 02, 2019 | 31.11 | 31.11 | 30.10 | 30.84 | 52,241 | -0.41(-1.31%) |