Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.48 | 38.65 | 38.29 | 38.40 | 236,307 | -0.10(-0.26%) |
Dec 30, 2019 | 38.70 | 38.70 | 38.42 | 38.50 | 285,273 | -0.18(-0.46%) |
Dec 27, 2019 | 38.81 | 38.91 | 38.61 | 38.68 | 204,434 | +0.15(+0.39%) |
Dec 26, 2019 | 38.86 | 38.86 | 38.43 | 38.53 | 216,276 | -0.32(-0.83%) |
Dec 24, 2019 | 38.61 | 38.99 | 38.49 | 38.85 | 231,275 | +0.22(+0.58%) |
Dec 23, 2019 | 38.87 | 39.06 | 38.59 | 38.63 | 279,487 | -0.29(-0.74%) |
Dec 20, 2019 | 38.72 | 38.99 | 38.56 | 38.91 | 361,004 | +0.26(+0.67%) |
Dec 19, 2019 | 38.35 | 38.77 | 38.34 | 38.66 | 484,241 | +0.21(+0.53%) |
Dec 18, 2019 | 38.60 | 38.76 | 38.45 | 38.45 | 567,065 | -0.23(-0.60%) |
Dec 17, 2019 | 38.58 | 38.75 | 38.43 | 38.68 | 228,514 | +0.19(+0.49%) |
Dec 16, 2019 | 38.54 | 38.74 | 37.96 | 38.49 | 489,229 | +0.10(+0.26%) |
Dec 13, 2019 | 38.56 | 38.74 | 38.31 | 38.40 | 484,246 | -0.26(-0.67%) |
Dec 12, 2019 | 38.91 | 39.10 | 38.63 | 38.66 | 286,685 | -0.30(-0.78%) |
Dec 11, 2019 | 38.74 | 39.04 | 38.68 | 38.96 | 239,932 | +0.23(+0.60%) |
Dec 10, 2019 | 38.60 | 39.03 | 38.56 | 38.73 | 239,553 | -0.02(-0.05%) |
Dec 09, 2019 | 38.83 | 38.96 | 38.66 | 38.74 | 199,704 | -0.11(-0.28%) |
Dec 06, 2019 | 39.26 | 39.35 | 38.83 | 38.85 | 1,100,794 | -0.43(-1.09%) |
Dec 05, 2019 | 39.08 | 39.38 | 38.94 | 39.28 | 745,558 | +0.25(+0.64%) |
Dec 04, 2019 | 38.85 | 39.54 | 38.85 | 39.03 | 468,376 | +0.21(+0.55%) |
Dec 03, 2019 | 38.71 | 38.82 | 38.46 | 38.82 | 257,005 | +0.13(+0.32%) |
Dec 02, 2019 | 38.57 | 38.85 | 38.41 | 38.69 | 321,831 | +0.25(+0.65%) |
Nov 29, 2019 | 38.85 | 38.97 | 38.43 | 38.44 | 222,216 | -0.36(-0.92%) |
Nov 27, 2019 | 38.66 | 39.07 | 38.50 | 38.80 | 487,601 | +0.27(+0.70%) |
Nov 26, 2019 | 37.82 | 38.68 | 37.56 | 38.53 | 883,666 | +0.78(+2.06%) |
Nov 25, 2019 | 37.30 | 38.06 | 37.21 | 37.75 | 646,149 | +0.46(+1.24%) |
Nov 22, 2019 | 37.29 | 37.37 | 36.94 | 37.29 | 255,181 | +0.09(+0.24%) |
Nov 21, 2019 | 37.26 | 37.37 | 37.01 | 37.20 | 394,954 | -0.03(-0.07%) |
Nov 20, 2019 | 37.42 | 37.56 | 37.00 | 37.23 | 246,993 | -0.33(-0.88%) |
Nov 19, 2019 | 37.39 | 37.65 | 37.24 | 37.56 | 424,695 | +0.17(+0.45%) |
Nov 18, 2019 | 37.58 | 37.67 | 37.18 | 37.39 | 429,316 | -0.23(-0.62%) |
Nov 15, 2019 | 37.73 | 37.84 | 37.48 | 37.62 | 350,916 | -0.12(-0.31%) |
Nov 14, 2019 | 36.97 | 37.76 | 36.82 | 37.73 | 793,088 | +0.77(+2.07%) |
Nov 13, 2019 | 37.23 | 37.48 | 36.96 | 36.97 | 754,105 | -0.31(-0.84%) |
Nov 12, 2019 | 37.36 | 37.50 | 37.15 | 37.28 | 533,622 | -0.01(-0.02%) |
Nov 11, 2019 | 36.78 | 37.71 | 36.66 | 37.29 | 889,928 | +0.55(+1.50%) |
Nov 08, 2019 | 36.73 | 38.24 | 35.08 | 36.74 | 1,210,846 | -0.34(-0.91%) |
Nov 07, 2019 | 37.05 | 37.08 | 36.72 | 37.08 | 498,073 | +0.16(+0.43%) |
Nov 06, 2019 | 36.95 | 37.07 | 36.68 | 36.92 | 459,256 | -0.05(-0.14%) |
Nov 05, 2019 | 37.10 | 37.27 | 36.68 | 36.97 | 442,939 | -0.03(-0.07%) |
Nov 04, 2019 | 36.70 | 37.14 | 36.66 | 37.00 | 524,862 | +0.23(+0.63%) |
Nov 01, 2019 | 36.72 | 36.95 | 36.51 | 36.76 | 428,223 | +0.17(+0.46%) |
Oct 31, 2019 | 36.39 | 36.71 | 36.18 | 36.59 | 431,970 | +0.20(+0.54%) |
Oct 30, 2019 | 36.15 | 36.49 | 35.91 | 36.40 | 402,199 | +0.24(+0.66%) |
Oct 29, 2019 | 36.05 | 36.27 | 35.91 | 36.16 | 260,589 | +0.14(+0.40%) |
Oct 28, 2019 | 35.81 | 36.29 | 35.81 | 36.02 | 304,501 | +0.30(+0.85%) |
Oct 25, 2019 | 35.81 | 36.43 | 35.65 | 35.71 | 403,053 | -0.04(-0.12%) |
Oct 24, 2019 | 35.47 | 35.83 | 35.21 | 35.76 | 536,146 | +0.34(+0.95%) |
Oct 23, 2019 | 35.79 | 35.81 | 35.30 | 35.42 | 285,094 | -0.48(-1.34%) |
Oct 22, 2019 | 35.77 | 36.29 | 35.68 | 35.90 | 381,225 | +0.16(+0.45%) |
Oct 21, 2019 | 35.63 | 36.03 | 35.58 | 35.74 | 324,168 | +0.26(+0.73%) |
Oct 18, 2019 | 35.42 | 35.68 | 35.32 | 35.48 | 247,540 | +0.12(+0.35%) |
Oct 17, 2019 | 35.14 | 35.48 | 34.90 | 35.36 | 586,779 | +0.30(+0.86%) |
Oct 16, 2019 | 34.99 | 35.18 | 34.58 | 35.06 | 487,818 | +0.12(+0.33%) |
Oct 15, 2019 | 35.15 | 35.35 | 34.79 | 34.94 | 346,112 | -0.20(-0.56%) |
Oct 14, 2019 | 35.06 | 35.29 | 34.91 | 35.14 | 555,331 | +0.06(+0.18%) |
Oct 11, 2019 | 35.55 | 35.59 | 35.04 | 35.07 | 439,572 | -0.12(-0.35%) |
Oct 10, 2019 | 34.96 | 35.44 | 34.95 | 35.20 | 381,801 | +0.17(+0.48%) |
Oct 09, 2019 | 35.13 | 35.19 | 34.83 | 35.03 | 265,977 | +0.15(+0.43%) |
Oct 08, 2019 | 34.94 | 35.16 | 34.77 | 34.88 | 299,139 | -0.17(-0.48%) |
Oct 07, 2019 | 34.64 | 35.06 | 34.61 | 35.05 | 530,709 | +0.20(+0.59%) |
Oct 04, 2019 | 34.90 | 35.13 | 34.77 | 34.84 | 669,134 | +0.03(+0.08%) |
Oct 03, 2019 | 34.82 | 35.09 | 34.43 | 34.82 | 411,277 | +0.04(+0.13%) |
Oct 02, 2019 | 34.71 | 34.92 | 34.49 | 34.77 | 345,272 | -0.28(-0.79%) |