Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.54 | 39.54 | 38.98 | 39.43 | 50,117 | -0.17(-0.42%) |
Dec 30, 2019 | 39.47 | 39.85 | 39.47 | 39.60 | 72,425 | +0.16(+0.39%) |
Dec 27, 2019 | 39.71 | 39.74 | 39.42 | 39.44 | 99,926 | +0.08(+0.20%) |
Dec 26, 2019 | 39.44 | 39.67 | 39.36 | 39.36 | 91,420 | -0.52(-1.32%) |
Dec 24, 2019 | 39.57 | 40.06 | 39.51 | 39.89 | 56,600 | +0.25(+0.64%) |
Dec 23, 2019 | 39.84 | 39.90 | 39.46 | 39.64 | 75,432 | +0.15(+0.37%) |
Dec 20, 2019 | 39.34 | 39.70 | 39.30 | 39.49 | 328,901 | +0.06(+0.15%) |
Dec 19, 2019 | 39.50 | 39.57 | 39.27 | 39.43 | 126,283 | -0.07(-0.17%) |
Dec 18, 2019 | 39.62 | 40.07 | 39.45 | 39.50 | 225,883 | +0.17(+0.42%) |
Dec 17, 2019 | 38.97 | 39.46 | 38.73 | 39.34 | 332,171 | +0.24(+0.62%) |
Dec 16, 2019 | 39.02 | 39.44 | 38.92 | 39.09 | 229,920 | -0.21(-0.54%) |
Dec 13, 2019 | 39.14 | 39.47 | 39.03 | 39.31 | 208,290 | -0.79(-1.96%) |
Dec 12, 2019 | 39.78 | 40.09 | 39.25 | 40.09 | 218,598 | +0.35(+0.88%) |
Dec 11, 2019 | 39.89 | 39.90 | 39.63 | 39.74 | 130,917 | -0.17(-0.44%) |
Dec 10, 2019 | 39.59 | 40.01 | 39.38 | 39.92 | 171,415 | +0.56(+1.43%) |
Dec 09, 2019 | 39.45 | 39.67 | 39.34 | 39.35 | 111,157 | +0.08(+0.20%) |
Dec 06, 2019 | 39.25 | 39.30 | 38.93 | 39.28 | 145,927 | +0.31(+0.80%) |
Dec 05, 2019 | 39.24 | 39.24 | 38.80 | 38.97 | 132,382 | -0.10(-0.25%) |
Dec 04, 2019 | 38.97 | 39.17 | 38.75 | 39.06 | 367,141 | +0.20(+0.53%) |
Dec 03, 2019 | 38.80 | 39.06 | 38.73 | 38.86 | 355,385 | -0.40(-1.01%) |
Dec 02, 2019 | 39.17 | 39.40 | 38.95 | 39.26 | 147,999 | -0.31(-0.79%) |
Nov 29, 2019 | 39.79 | 39.94 | 39.29 | 39.57 | 106,718 | -1.03(-2.54%) |
Nov 27, 2019 | 40.49 | 40.81 | 40.37 | 40.60 | 139,032 | +0.21(+0.53%) |
Nov 26, 2019 | 39.84 | 40.52 | 39.79 | 40.38 | 288,079 | +0.94(+2.39%) |
Nov 25, 2019 | 39.40 | 39.65 | 39.25 | 39.44 | 69,575 | +0.86(+2.24%) |
Nov 22, 2019 | 39.70 | 39.70 | 38.55 | 38.58 | 175,668 | -0.58(-1.49%) |
Nov 21, 2019 | 39.02 | 39.32 | 38.92 | 39.16 | 125,108 | +0.41(+1.05%) |
Nov 20, 2019 | 38.35 | 38.91 | 38.17 | 38.75 | 219,087 | +1.37(+3.67%) |
Nov 19, 2019 | 37.65 | 37.65 | 37.34 | 37.38 | 100,691 | +0.15(+0.39%) |
Nov 18, 2019 | 37.40 | 37.48 | 37.14 | 37.24 | 111,346 | -0.18(-0.47%) |
Nov 15, 2019 | 37.28 | 37.63 | 37.13 | 37.41 | 207,879 | +0.21(+0.57%) |
Nov 14, 2019 | 37.34 | 37.48 | 36.97 | 37.20 | 180,141 | -0.30(-0.80%) |
Nov 13, 2019 | 37.51 | 37.87 | 37.28 | 37.50 | 249,164 | -1.12(-2.89%) |
Nov 12, 2019 | 38.60 | 39.10 | 38.54 | 38.62 | 201,132 | +0.01(+0.03%) |
Nov 11, 2019 | 38.39 | 38.89 | 38.38 | 38.61 | 52,058 | -0.17(-0.43%) |
Nov 08, 2019 | 38.73 | 39.09 | 38.55 | 38.77 | 81,299 | -0.45(-1.14%) |
Nov 07, 2019 | 39.62 | 39.72 | 39.00 | 39.22 | 70,811 | +0.06(+0.15%) |
Nov 06, 2019 | 39.34 | 39.58 | 39.16 | 39.16 | 137,820 | +0.10(+0.25%) |
Nov 05, 2019 | 39.16 | 39.32 | 38.61 | 39.06 | 203,952 | +0.87(+2.29%) |
Nov 04, 2019 | 38.57 | 38.72 | 37.94 | 38.19 | 151,454 | -0.52(-1.36%) |
Nov 01, 2019 | 37.79 | 38.98 | 37.52 | 38.71 | 265,817 | +0.67(+1.76%) |
Oct 31, 2019 | 38.26 | 38.33 | 37.59 | 38.04 | 135,331 | -0.10(-0.25%) |
Oct 30, 2019 | 37.80 | 38.34 | 37.73 | 38.14 | 110,767 | -0.42(-1.08%) |
Oct 29, 2019 | 38.02 | 38.60 | 38.00 | 38.56 | 119,942 | +0.71(+1.87%) |
Oct 28, 2019 | 38.30 | 38.30 | 37.64 | 37.85 | 101,292 | -0.29(-0.76%) |
Oct 25, 2019 | 38.12 | 38.28 | 38.00 | 38.14 | 262,113 | +0.09(+0.23%) |
Oct 24, 2019 | 38.65 | 38.73 | 37.93 | 38.05 | 735,302 | -0.70(-1.81%) |
Oct 23, 2019 | 38.02 | 38.86 | 38.02 | 38.75 | 169,427 | +1.07(+2.84%) |
Oct 22, 2019 | 38.18 | 38.41 | 37.61 | 37.68 | 200,318 | +0.01(+0.03%) |
Oct 21, 2019 | 37.41 | 37.87 | 37.40 | 37.67 | 150,132 | +0.06(+0.15%) |
Oct 18, 2019 | 37.12 | 37.77 | 37.12 | 37.62 | 93,133 | +0.78(+2.11%) |
Oct 17, 2019 | 37.17 | 37.65 | 36.78 | 36.84 | 257,295 | -0.21(-0.58%) |
Oct 16, 2019 | 37.10 | 37.29 | 36.78 | 37.05 | 121,511 | -0.06(-0.16%) |
Oct 15, 2019 | 36.49 | 37.28 | 36.49 | 37.11 | 248,310 | +0.81(+2.22%) |
Oct 14, 2019 | 36.28 | 36.62 | 36.24 | 36.30 | 46,061 | +0.02(+0.05%) |
Oct 11, 2019 | 36.30 | 36.77 | 36.13 | 36.28 | 94,883 | +0.05(+0.13%) |
Oct 10, 2019 | 36.13 | 36.32 | 36.00 | 36.24 | 180,523 | +0.00(+0.00%) |
Oct 09, 2019 | 35.80 | 36.32 | 35.80 | 36.24 | 85,363 | +0.61(+1.72%) |
Oct 08, 2019 | 35.95 | 36.05 | 35.58 | 35.62 | 129,485 | -0.52(-1.45%) |
Oct 07, 2019 | 36.06 | 36.26 | 35.74 | 36.15 | 94,260 | -0.17(-0.48%) |
Oct 04, 2019 | 36.33 | 36.52 | 35.93 | 36.32 | 173,918 | -0.42(-1.14%) |
Oct 03, 2019 | 36.47 | 36.76 | 36.38 | 36.74 | 80,032 | +0.60(+1.67%) |
Oct 02, 2019 | 36.01 | 36.36 | 35.74 | 36.14 | 99,929 | -0.20(-0.56%) |