Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.75 | 38.83 | 38.50 | 38.70 | 47,311 | +0.01(+0.02%) |
Dec 30, 2019 | 38.73 | 38.84 | 38.58 | 38.69 | 58,677 | +0.05(+0.12%) |
Dec 27, 2019 | 38.72 | 38.72 | 38.46 | 38.65 | 40,492 | -0.01(-0.02%) |
Dec 26, 2019 | 38.69 | 38.80 | 38.60 | 38.65 | 36,569 | -0.04(-0.10%) |
Dec 24, 2019 | 38.59 | 38.77 | 38.50 | 38.69 | 19,073 | +0.02(+0.05%) |
Dec 23, 2019 | 38.73 | 38.74 | 38.49 | 38.67 | 69,676 | -0.06(-0.15%) |
Dec 20, 2019 | 38.71 | 38.86 | 38.67 | 38.73 | 127,870 | +0.06(+0.15%) |
Dec 19, 2019 | 38.57 | 38.71 | 38.35 | 38.67 | 47,237 | +0.10(+0.27%) |
Dec 18, 2019 | 38.57 | 38.67 | 38.30 | 38.57 | 64,692 | +0.13(+0.34%) |
Dec 17, 2019 | 38.32 | 38.59 | 38.17 | 38.44 | 134,249 | +0.19(+0.49%) |
Dec 16, 2019 | 37.88 | 38.35 | 37.63 | 38.25 | 118,214 | +0.69(+1.85%) |
Dec 13, 2019 | 37.50 | 37.60 | 37.21 | 37.56 | 55,197 | -0.06(-0.15%) |
Dec 12, 2019 | 37.16 | 37.84 | 37.16 | 37.61 | 53,267 | +0.62(+1.67%) |
Dec 11, 2019 | 37.02 | 37.09 | 36.74 | 36.99 | 42,055 | -0.01(-0.03%) |
Dec 10, 2019 | 36.79 | 37.14 | 36.68 | 37.00 | 76,740 | +0.29(+0.79%) |
Dec 09, 2019 | 36.67 | 36.76 | 36.54 | 36.71 | 44,114 | +0.00(+0.00%) |
Dec 06, 2019 | 36.95 | 37.10 | 36.55 | 36.71 | 90,041 | +0.12(+0.33%) |
Dec 05, 2019 | 36.57 | 36.91 | 36.45 | 36.59 | 38,294 | +0.12(+0.33%) |
Dec 04, 2019 | 36.36 | 36.72 | 36.34 | 36.47 | 105,756 | +0.23(+0.65%) |
Dec 03, 2019 | 36.29 | 36.37 | 35.91 | 36.23 | 58,976 | -0.38(-1.05%) |
Dec 02, 2019 | 37.04 | 37.23 | 36.43 | 36.62 | 99,574 | -0.23(-0.64%) |
Nov 29, 2019 | 36.78 | 37.26 | 36.74 | 36.85 | 26,746 | -0.10(-0.28%) |
Nov 27, 2019 | 36.98 | 37.06 | 36.81 | 36.96 | 35,377 | +0.11(+0.31%) |
Nov 26, 2019 | 36.69 | 37.07 | 36.69 | 36.84 | 65,530 | +0.04(+0.10%) |
Nov 25, 2019 | 36.27 | 37.02 | 36.27 | 36.81 | 54,462 | +0.53(+1.47%) |
Nov 22, 2019 | 36.48 | 36.52 | 36.13 | 36.27 | 29,516 | -0.04(-0.10%) |
Nov 21, 2019 | 36.61 | 36.67 | 35.98 | 36.31 | 74,706 | -0.17(-0.46%) |
Nov 20, 2019 | 36.49 | 36.77 | 36.13 | 36.48 | 66,286 | -0.11(-0.31%) |
Nov 19, 2019 | 36.73 | 36.74 | 36.37 | 36.59 | 36,696 | +0.09(+0.26%) |
Nov 18, 2019 | 36.37 | 36.55 | 36.27 | 36.50 | 33,974 | -0.09(-0.26%) |
Nov 15, 2019 | 36.78 | 36.94 | 36.46 | 36.59 | 39,533 | +0.01(+0.03%) |
Nov 14, 2019 | 36.36 | 36.72 | 36.15 | 36.58 | 63,422 | +0.08(+0.21%) |
Nov 13, 2019 | 36.65 | 36.65 | 36.38 | 36.51 | 39,900 | -0.38(-1.02%) |
Nov 12, 2019 | 37.02 | 37.18 | 36.76 | 36.88 | 42,739 | -0.04(-0.10%) |
Nov 11, 2019 | 36.82 | 37.27 | 36.72 | 36.92 | 51,382 | -0.09(-0.25%) |
Nov 08, 2019 | 37.30 | 37.39 | 36.90 | 37.01 | 51,680 | -0.12(-0.33%) |
Nov 07, 2019 | 36.98 | 37.35 | 36.98 | 37.13 | 56,291 | +0.30(+0.82%) |
Nov 06, 2019 | 36.55 | 36.94 | 36.53 | 36.83 | 51,419 | +0.03(+0.08%) |
Nov 05, 2019 | 36.57 | 36.98 | 36.53 | 36.81 | 75,405 | +0.39(+1.08%) |
Nov 04, 2019 | 36.20 | 36.52 | 36.18 | 36.41 | 40,913 | +0.34(+0.94%) |
Nov 01, 2019 | 35.94 | 36.25 | 35.90 | 36.07 | 54,344 | +0.31(+0.87%) |
Oct 31, 2019 | 35.73 | 35.85 | 35.20 | 35.76 | 106,929 | +0.02(+0.05%) |
Oct 30, 2019 | 35.50 | 35.93 | 35.22 | 35.75 | 86,405 | +0.08(+0.24%) |
Oct 29, 2019 | 35.23 | 35.73 | 35.14 | 35.66 | 57,525 | +0.47(+1.32%) |
Oct 28, 2019 | 34.84 | 35.29 | 34.84 | 35.20 | 71,327 | +0.46(+1.31%) |
Oct 25, 2019 | 34.40 | 34.99 | 34.40 | 34.74 | 69,413 | +0.34(+1.00%) |
Oct 24, 2019 | 35.16 | 35.23 | 34.35 | 34.39 | 76,467 | -0.82(-2.33%) |
Oct 23, 2019 | 35.05 | 35.31 | 34.93 | 35.21 | 73,167 | +0.03(+0.08%) |
Oct 22, 2019 | 35.34 | 35.54 | 34.97 | 35.19 | 172,979 | -0.07(-0.18%) |
Oct 21, 2019 | 35.26 | 35.52 | 34.66 | 35.25 | 227,238 | +0.52(+1.50%) |
Oct 18, 2019 | 33.56 | 35.22 | 33.56 | 34.73 | 387,301 | +1.41(+4.22%) |
Oct 17, 2019 | 33.23 | 33.66 | 33.04 | 33.32 | 208,631 | +0.23(+0.70%) |
Oct 16, 2019 | 33.46 | 33.58 | 33.01 | 33.09 | 217,180 | -0.24(-0.73%) |
Oct 15, 2019 | 33.47 | 34.19 | 33.23 | 33.33 | 205,143 | +0.00(+0.00%) |
Oct 14, 2019 | 33.44 | 33.66 | 32.73 | 33.33 | 73,483 | -0.22(-0.67%) |
Oct 11, 2019 | 33.67 | 34.30 | 33.53 | 33.56 | 58,148 | +0.38(+1.15%) |
Oct 10, 2019 | 33.08 | 33.44 | 33.05 | 33.17 | 27,737 | +0.18(+0.54%) |
Oct 09, 2019 | 32.82 | 33.16 | 32.69 | 33.00 | 41,968 | +0.27(+0.83%) |
Oct 08, 2019 | 32.95 | 33.07 | 32.66 | 32.73 | 31,744 | -0.53(-1.60%) |
Oct 07, 2019 | 33.10 | 33.45 | 33.10 | 33.26 | 24,709 | +0.06(+0.17%) |
Oct 04, 2019 | 32.94 | 33.20 | 32.69 | 33.20 | 36,155 | +0.27(+0.82%) |
Oct 03, 2019 | 33.22 | 33.30 | 32.56 | 32.93 | 40,147 | -0.26(-0.79%) |
Oct 02, 2019 | 33.36 | 33.36 | 32.82 | 33.19 | 122,833 | -0.35(-1.06%) |