Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.10 | 38.40 | 37.92 | 38.00 | 278,082 | -0.21(-0.54%) |
Dec 30, 2019 | 38.59 | 38.70 | 37.95 | 38.21 | 159,642 | -0.27(-0.71%) |
Dec 27, 2019 | 38.80 | 38.92 | 38.35 | 38.48 | 180,993 | -0.26(-0.68%) |
Dec 26, 2019 | 38.43 | 38.84 | 38.23 | 38.75 | 165,272 | +0.20(+0.51%) |
Dec 24, 2019 | 38.36 | 38.60 | 38.24 | 38.55 | 78,897 | +0.15(+0.38%) |
Dec 23, 2019 | 39.06 | 39.06 | 38.38 | 38.41 | 240,296 | -0.51(-1.31%) |
Dec 20, 2019 | 38.94 | 39.13 | 38.55 | 38.91 | 1,460,928 | +0.04(+0.10%) |
Dec 19, 2019 | 38.98 | 39.30 | 38.52 | 38.88 | 412,117 | -0.21(-0.53%) |
Dec 18, 2019 | 38.49 | 39.08 | 38.03 | 39.08 | 614,737 | +1.46(+3.88%) |
Dec 17, 2019 | 37.38 | 37.62 | 37.28 | 37.62 | 265,867 | +0.25(+0.68%) |
Dec 16, 2019 | 37.06 | 37.43 | 36.98 | 37.37 | 434,205 | +0.48(+1.30%) |
Dec 13, 2019 | 36.62 | 37.11 | 36.62 | 36.89 | 277,877 | +0.20(+0.53%) |
Dec 12, 2019 | 36.64 | 36.96 | 36.57 | 36.69 | 476,463 | -0.10(-0.27%) |
Dec 11, 2019 | 36.56 | 36.95 | 36.41 | 36.79 | 389,268 | +0.16(+0.43%) |
Dec 10, 2019 | 37.07 | 37.36 | 36.57 | 36.63 | 383,766 | -0.54(-1.45%) |
Dec 09, 2019 | 37.42 | 37.74 | 37.15 | 37.17 | 601,068 | -0.57(-1.50%) |
Dec 06, 2019 | 37.89 | 38.09 | 37.62 | 37.74 | 317,531 | +0.19(+0.50%) |
Dec 05, 2019 | 37.72 | 38.05 | 37.41 | 37.55 | 651,817 | -0.17(-0.44%) |
Dec 04, 2019 | 38.10 | 38.42 | 37.68 | 37.72 | 318,710 | -0.07(-0.18%) |
Dec 03, 2019 | 37.18 | 37.94 | 37.00 | 37.79 | 373,358 | +0.82(+2.22%) |
Dec 02, 2019 | 37.28 | 37.36 | 36.89 | 36.97 | 340,294 | -0.37(-1.00%) |
Nov 29, 2019 | 37.30 | 37.61 | 37.22 | 37.34 | 155,137 | +0.03(+0.08%) |
Nov 27, 2019 | 37.03 | 37.55 | 37.03 | 37.31 | 211,755 | +0.41(+1.11%) |
Nov 26, 2019 | 36.40 | 36.98 | 36.31 | 36.90 | 324,654 | +0.51(+1.39%) |
Nov 25, 2019 | 36.07 | 36.64 | 35.99 | 36.39 | 224,782 | +0.42(+1.17%) |
Nov 22, 2019 | 35.87 | 36.00 | 35.67 | 35.97 | 233,671 | +0.20(+0.55%) |
Nov 21, 2019 | 35.92 | 36.35 | 35.69 | 35.78 | 353,102 | -0.03(-0.08%) |
Nov 20, 2019 | 35.49 | 35.93 | 35.22 | 35.81 | 664,862 | +0.23(+0.66%) |
Nov 19, 2019 | 35.96 | 36.02 | 35.56 | 35.57 | 308,071 | -0.33(-0.92%) |
Nov 18, 2019 | 35.83 | 36.12 | 35.74 | 35.90 | 474,164 | -0.01(-0.03%) |
Nov 15, 2019 | 36.70 | 36.77 | 35.82 | 35.91 | 315,010 | -0.60(-1.63%) |
Nov 14, 2019 | 36.20 | 36.80 | 36.00 | 36.51 | 537,313 | +0.27(+0.75%) |
Nov 13, 2019 | 37.25 | 37.26 | 36.04 | 36.23 | 769,010 | -1.35(-3.58%) |
Nov 12, 2019 | 37.18 | 37.64 | 37.03 | 37.58 | 289,412 | +0.54(+1.45%) |
Nov 11, 2019 | 36.96 | 37.14 | 36.68 | 37.05 | 296,620 | -0.01(-0.03%) |
Nov 08, 2019 | 36.88 | 37.57 | 36.74 | 37.05 | 500,636 | -0.04(-0.11%) |
Nov 07, 2019 | 37.05 | 38.74 | 36.73 | 37.09 | 490,873 | +0.04(+0.11%) |
Nov 06, 2019 | 36.64 | 37.14 | 36.30 | 37.05 | 488,320 | +0.30(+0.82%) |
Nov 05, 2019 | 36.63 | 36.84 | 36.30 | 36.75 | 300,378 | +0.19(+0.51%) |
Nov 04, 2019 | 36.79 | 36.89 | 36.20 | 36.57 | 374,156 | +0.00(+0.00%) |
Nov 01, 2019 | 36.41 | 36.93 | 36.03 | 36.57 | 279,463 | +0.43(+1.19%) |
Oct 31, 2019 | 36.14 | 36.45 | 35.83 | 36.14 | 626,540 | -0.04(-0.11%) |
Oct 30, 2019 | 36.01 | 36.28 | 35.81 | 36.18 | 224,841 | +0.15(+0.41%) |
Oct 29, 2019 | 35.73 | 36.41 | 35.67 | 36.03 | 242,048 | +0.12(+0.33%) |
Oct 28, 2019 | 35.44 | 35.96 | 35.35 | 35.91 | 248,190 | +0.63(+1.80%) |
Oct 25, 2019 | 34.96 | 35.85 | 34.96 | 35.28 | 308,966 | +0.18(+0.50%) |
Oct 24, 2019 | 35.35 | 35.85 | 34.93 | 35.10 | 223,659 | -0.18(-0.50%) |
Oct 23, 2019 | 35.27 | 35.74 | 35.03 | 35.28 | 418,005 | -0.03(-0.08%) |
Oct 22, 2019 | 35.30 | 35.70 | 35.16 | 35.31 | 306,714 | +0.01(+0.03%) |
Oct 21, 2019 | 35.67 | 35.95 | 35.20 | 35.30 | 270,545 | -0.17(-0.47%) |
Oct 18, 2019 | 35.49 | 35.76 | 35.20 | 35.46 | 584,434 | -0.20(-0.55%) |
Oct 17, 2019 | 35.47 | 36.23 | 35.47 | 35.66 | 351,089 | +0.27(+0.77%) |
Oct 16, 2019 | 34.66 | 35.39 | 34.66 | 35.39 | 441,661 | +0.66(+1.91%) |
Oct 15, 2019 | 34.25 | 34.89 | 34.21 | 34.72 | 541,509 | +0.62(+1.83%) |
Oct 14, 2019 | 34.16 | 34.44 | 34.02 | 34.10 | 266,461 | -0.16(-0.46%) |
Oct 11, 2019 | 33.98 | 34.55 | 33.88 | 34.25 | 476,255 | +0.64(+1.92%) |
Oct 10, 2019 | 33.54 | 34.03 | 33.41 | 33.61 | 296,383 | +0.20(+0.61%) |
Oct 09, 2019 | 32.94 | 33.52 | 32.91 | 33.40 | 288,709 | +0.70(+2.15%) |
Oct 08, 2019 | 32.73 | 33.26 | 32.62 | 32.70 | 308,846 | -0.13(-0.39%) |
Oct 07, 2019 | 32.76 | 33.07 | 32.46 | 32.83 | 350,648 | -0.09(-0.27%) |
Oct 04, 2019 | 31.05 | 32.94 | 31.05 | 32.92 | 546,838 | +2.17(+7.05%) |
Oct 03, 2019 | 30.82 | 30.99 | 30.33 | 30.75 | 637,479 | -0.07(-0.22%) |
Oct 02, 2019 | 31.10 | 31.21 | 30.60 | 30.82 | 957,335 | -0.42(-1.34%) |