Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.30 | 39.50 | 39.19 | 39.44 | 91,179 | +0.08(+0.21%) |
Dec 30, 2019 | 39.57 | 39.57 | 39.19 | 39.36 | 64,158 | -0.18(-0.47%) |
Dec 27, 2019 | 39.61 | 39.69 | 39.48 | 39.54 | 62,754 | -0.00(-0.01%) |
Dec 26, 2019 | 39.44 | 39.57 | 39.40 | 39.55 | 40,959 | +0.21(+0.55%) |
Dec 24, 2019 | 39.48 | 39.48 | 39.33 | 39.33 | 23,833 | -0.10(-0.26%) |
Dec 23, 2019 | 39.41 | 39.47 | 39.33 | 39.43 | 55,594 | +0.11(+0.29%) |
Dec 20, 2019 | 39.18 | 39.34 | 39.16 | 39.32 | 67,783 | +0.31(+0.78%) |
Dec 19, 2019 | 38.89 | 39.05 | 38.77 | 39.01 | 37,000 | +0.24(+0.61%) |
Dec 18, 2019 | 38.85 | 38.87 | 38.72 | 38.77 | 37,658 | +0.01(+0.02%) |
Dec 17, 2019 | 38.94 | 38.94 | 38.76 | 38.76 | 83,455 | -0.07(-0.19%) |
Dec 16, 2019 | 38.88 | 39.05 | 38.84 | 38.84 | 75,949 | +0.28(+0.74%) |
Dec 13, 2019 | 38.66 | 38.82 | 38.43 | 38.55 | 68,111 | -0.15(-0.39%) |
Dec 12, 2019 | 38.13 | 38.71 | 38.11 | 38.71 | 77,021 | +0.57(+1.50%) |
Dec 11, 2019 | 37.93 | 38.20 | 37.93 | 38.13 | 97,394 | +0.32(+0.83%) |
Dec 10, 2019 | 37.86 | 37.98 | 37.78 | 37.82 | 75,516 | -0.00(-0.00%) |
Dec 09, 2019 | 37.83 | 37.96 | 37.82 | 37.82 | 41,103 | -0.06(-0.16%) |
Dec 06, 2019 | 37.86 | 37.93 | 37.82 | 37.88 | 39,769 | +0.37(+0.99%) |
Dec 05, 2019 | 37.57 | 37.60 | 37.43 | 37.51 | 48,766 | +0.10(+0.27%) |
Dec 04, 2019 | 37.47 | 37.55 | 37.41 | 37.41 | 51,875 | +0.22(+0.59%) |
Dec 03, 2019 | 37.14 | 37.20 | 36.96 | 37.19 | 78,247 | -0.47(-1.25%) |
Dec 02, 2019 | 38.08 | 38.09 | 37.62 | 37.66 | 56,122 | -0.38(-0.99%) |
Nov 29, 2019 | 38.12 | 38.17 | 38.03 | 38.04 | 33,820 | -0.17(-0.44%) |
Nov 27, 2019 | 38.23 | 38.23 | 38.11 | 38.21 | 73,149 | +0.09(+0.24%) |
Nov 26, 2019 | 38.23 | 38.23 | 38.09 | 38.12 | 61,028 | -0.15(-0.40%) |
Nov 25, 2019 | 37.93 | 38.28 | 37.93 | 38.27 | 63,254 | +0.48(+1.27%) |
Nov 22, 2019 | 37.89 | 37.92 | 37.68 | 37.79 | 169,212 | +0.03(+0.07%) |
Nov 21, 2019 | 37.86 | 37.86 | 37.70 | 37.76 | 197,603 | -0.11(-0.30%) |
Nov 20, 2019 | 38.10 | 38.12 | 37.65 | 37.88 | 90,575 | -0.31(-0.81%) |
Nov 19, 2019 | 38.38 | 38.52 | 38.08 | 38.18 | 46,410 | -0.00(-0.01%) |
Nov 18, 2019 | 38.22 | 38.29 | 38.01 | 38.19 | 56,754 | -0.04(-0.09%) |
Nov 15, 2019 | 38.21 | 38.28 | 38.15 | 38.22 | 83,835 | +0.33(+0.86%) |
Nov 14, 2019 | 37.92 | 37.95 | 37.76 | 37.90 | 85,774 | -0.28(-0.74%) |
Nov 13, 2019 | 38.08 | 38.24 | 38.03 | 38.18 | 67,937 | -0.07(-0.19%) |
Nov 12, 2019 | 38.35 | 38.41 | 38.13 | 38.25 | 81,161 | +0.03(+0.08%) |
Nov 11, 2019 | 38.13 | 38.27 | 38.08 | 38.22 | 56,756 | -0.15(-0.39%) |
Nov 08, 2019 | 38.10 | 38.37 | 37.90 | 38.37 | 290,503 | +0.21(+0.55%) |
Nov 07, 2019 | 38.13 | 38.39 | 38.05 | 38.16 | 286,259 | +0.30(+0.79%) |
Nov 06, 2019 | 37.91 | 37.91 | 37.70 | 37.86 | 75,169 | +0.03(+0.07%) |
Nov 05, 2019 | 37.80 | 37.94 | 37.72 | 37.83 | 85,659 | +0.06(+0.17%) |
Nov 04, 2019 | 37.64 | 37.82 | 37.53 | 37.77 | 167,028 | +0.42(+1.12%) |
Nov 01, 2019 | 37.03 | 37.35 | 37.03 | 37.35 | 49,133 | +0.36(+0.97%) |
Oct 31, 2019 | 37.15 | 37.15 | 36.76 | 36.99 | 56,172 | -0.18(-0.48%) |
Oct 30, 2019 | 37.14 | 37.20 | 36.90 | 37.17 | 43,466 | +0.16(+0.43%) |
Oct 29, 2019 | 37.21 | 37.32 | 37.01 | 37.01 | 59,562 | -0.21(-0.57%) |
Oct 28, 2019 | 37.13 | 37.30 | 37.13 | 37.23 | 55,181 | +0.34(+0.91%) |
Oct 25, 2019 | 36.47 | 36.94 | 36.47 | 36.89 | 47,921 | +0.53(+1.45%) |
Oct 24, 2019 | 36.48 | 36.48 | 36.24 | 36.36 | 45,537 | +0.14(+0.38%) |
Oct 23, 2019 | 36.24 | 36.34 | 36.13 | 36.23 | 64,724 | -0.28(-0.76%) |
Oct 22, 2019 | 36.69 | 36.69 | 36.50 | 36.50 | 45,828 | -0.11(-0.31%) |
Oct 21, 2019 | 36.50 | 36.65 | 36.42 | 36.62 | 51,850 | +0.31(+0.85%) |
Oct 18, 2019 | 36.45 | 36.51 | 36.13 | 36.31 | 37,235 | -0.17(-0.47%) |
Oct 17, 2019 | 36.65 | 36.67 | 36.31 | 36.48 | 69,132 | -0.14(-0.40%) |
Oct 16, 2019 | 36.59 | 36.68 | 36.50 | 36.63 | 71,200 | -0.10(-0.27%) |
Oct 15, 2019 | 36.46 | 36.83 | 36.45 | 36.73 | 93,053 | +0.41(+1.12%) |
Oct 14, 2019 | 36.44 | 36.49 | 36.32 | 36.32 | 42,679 | -0.19(-0.52%) |
Oct 11, 2019 | 36.37 | 36.78 | 36.37 | 36.51 | 82,623 | +0.58(+1.62%) |
Oct 10, 2019 | 35.69 | 36.11 | 35.69 | 35.93 | 80,719 | +0.25(+0.70%) |
Oct 09, 2019 | 35.61 | 35.84 | 35.56 | 35.68 | 63,111 | +0.39(+1.09%) |
Oct 08, 2019 | 35.72 | 35.72 | 35.29 | 35.29 | 182,566 | -0.71(-1.96%) |
Oct 07, 2019 | 36.07 | 36.27 | 35.95 | 36.00 | 51,345 | -0.16(-0.45%) |
Oct 04, 2019 | 35.85 | 36.16 | 35.76 | 36.16 | 81,081 | +0.48(+1.35%) |
Oct 03, 2019 | 35.39 | 35.71 | 34.94 | 35.68 | 70,127 | +0.33(+0.92%) |
Oct 02, 2019 | 35.76 | 35.76 | 35.14 | 35.36 | 76,381 | -0.63(-1.74%) |