Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.33 | 38.35 | 38.02 | 38.17 | 4,210 | -0.09(-0.23%) |
Dec 30, 2019 | 38.57 | 38.71 | 38.03 | 38.26 | 8,180 | -0.43(-1.11%) |
Dec 27, 2019 | 38.17 | 38.69 | 38.17 | 38.69 | 3,080 | +0.42(+1.09%) |
Dec 26, 2019 | 37.83 | 38.57 | 37.83 | 38.27 | 6,587 | +0.84(+2.24%) |
Dec 24, 2019 | 37.58 | 37.87 | 37.43 | 37.43 | 1,643 | -0.15(-0.39%) |
Dec 23, 2019 | 37.59 | 38.19 | 37.54 | 37.58 | 17,051 | -0.02(-0.05%) |
Dec 20, 2019 | 37.93 | 37.93 | 37.18 | 37.59 | 17,813 | -0.14(-0.36%) |
Dec 19, 2019 | 36.66 | 37.73 | 36.60 | 37.73 | 15,641 | +1.31(+3.60%) |
Dec 18, 2019 | 35.61 | 36.77 | 35.36 | 36.42 | 17,674 | +0.68(+1.90%) |
Dec 17, 2019 | 35.43 | 35.74 | 35.04 | 35.74 | 11,210 | +0.35(+0.99%) |
Dec 16, 2019 | 34.40 | 35.57 | 34.40 | 35.39 | 23,171 | +0.85(+2.47%) |
Dec 13, 2019 | 35.29 | 35.36 | 34.02 | 34.54 | 8,031 | -0.58(-1.66%) |
Dec 12, 2019 | 35.72 | 35.72 | 35.12 | 35.12 | 4,017 | -0.30(-0.85%) |
Dec 11, 2019 | 34.87 | 35.53 | 34.87 | 35.42 | 2,285 | +0.52(+1.50%) |
Dec 10, 2019 | 34.15 | 34.98 | 34.15 | 34.90 | 6,535 | -0.07(-0.19%) |
Dec 09, 2019 | 35.23 | 35.30 | 34.62 | 34.96 | 3,244 | -0.13(-0.36%) |
Dec 06, 2019 | 35.54 | 35.54 | 34.97 | 35.09 | 5,560 | -0.54(-1.53%) |
Dec 05, 2019 | 33.24 | 35.73 | 33.24 | 35.63 | 4,142 | +0.65(+1.86%) |
Dec 04, 2019 | 35.49 | 35.49 | 34.56 | 34.98 | 9,047 | -0.47(-1.32%) |
Dec 03, 2019 | 34.50 | 35.45 | 34.50 | 35.45 | 2,979 | +0.22(+0.63%) |
Dec 02, 2019 | 34.68 | 35.23 | 34.68 | 35.23 | 4,275 | +0.17(+0.47%) |
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.58 | 35.05 | 31,958 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,382 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,656 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.96 | 34.49 | 34.96 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.94 | 34.44 | 11,256 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.60 | 36.60 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,981 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,286 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.67 | 37.84 | 37.67 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,265 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,793 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.34 | 39.34 | 6,923 | -0.18(-0.47%) |
Nov 01, 2019 | 39.62 | 39.62 | 39.03 | 39.53 | 3,500 | +0.10(+0.25%) |
Oct 31, 2019 | 38.41 | 39.43 | 37.46 | 39.43 | 7,039 | +0.69(+1.78%) |
Oct 30, 2019 | 38.77 | 38.87 | 37.10 | 38.74 | 4,871 | -0.06(-0.15%) |
Oct 29, 2019 | 38.50 | 38.84 | 38.11 | 38.80 | 2,908 | +0.49(+1.27%) |
Oct 28, 2019 | 38.87 | 38.96 | 38.31 | 38.31 | 4,503 | -0.49(-1.25%) |
Oct 25, 2019 | 36.74 | 38.80 | 36.74 | 38.80 | 3,500 | +1.45(+3.87%) |
Oct 24, 2019 | 37.59 | 38.10 | 37.35 | 37.35 | 3,129 | -0.13(-0.34%) |
Oct 23, 2019 | 36.32 | 37.48 | 36.32 | 37.48 | 2,564 | +1.30(+3.60%) |
Oct 22, 2019 | 35.53 | 36.18 | 35.53 | 36.18 | 3,182 | +0.80(+2.25%) |
Oct 21, 2019 | 34.52 | 35.92 | 34.41 | 35.38 | 15,402 | +0.40(+1.14%) |
Oct 18, 2019 | 35.10 | 35.11 | 34.90 | 34.98 | 2,471 | -0.21(-0.61%) |
Oct 17, 2019 | 34.84 | 35.57 | 34.59 | 35.20 | 4,850 | +0.35(+1.00%) |
Oct 16, 2019 | 35.17 | 35.37 | 34.85 | 34.85 | 3,623 | -0.84(-2.34%) |
Oct 15, 2019 | 35.91 | 35.91 | 35.06 | 35.68 | 4,919 | +0.09(+0.25%) |
Oct 14, 2019 | 36.50 | 36.70 | 35.59 | 35.59 | 1,600 | -1.11(-3.02%) |
Oct 11, 2019 | 38.00 | 38.00 | 36.42 | 36.70 | 6,177 | -0.83(-2.20%) |
Oct 10, 2019 | 38.36 | 38.64 | 37.45 | 37.53 | 4,746 | -0.58(-1.53%) |
Oct 09, 2019 | 38.69 | 38.98 | 37.55 | 38.11 | 25,062 | -0.17(-0.46%) |
Oct 08, 2019 | 38.56 | 40.03 | 38.23 | 38.28 | 24,130 | -0.17(-0.45%) |
Oct 07, 2019 | 38.06 | 38.81 | 37.69 | 38.46 | 4,072 | +0.06(+0.15%) |
Oct 04, 2019 | 39.47 | 39.47 | 38.01 | 38.40 | 7,104 | +0.94(+2.52%) |
Oct 03, 2019 | 36.36 | 37.46 | 36.36 | 37.46 | 5,638 | +1.29(+3.57%) |
Oct 02, 2019 | 36.28 | 36.59 | 35.85 | 36.17 | 5,552 | -0.11(-0.29%) |