Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.02 | 37.51 | 36.92 | 37.21 | 316,159 | +0.19(+0.52%) |
Dec 30, 2019 | 36.93 | 37.38 | 36.80 | 37.01 | 256,786 | +0.19(+0.53%) |
Dec 27, 2019 | 37.11 | 37.24 | 36.74 | 36.82 | 339,392 | -0.20(-0.53%) |
Dec 26, 2019 | 36.87 | 37.14 | 36.71 | 37.01 | 174,564 | +0.17(+0.46%) |
Dec 24, 2019 | 37.08 | 37.08 | 36.47 | 36.84 | 120,201 | +0.25(+0.68%) |
Dec 23, 2019 | 37.34 | 37.34 | 36.52 | 36.59 | 386,502 | -0.61(-1.64%) |
Dec 20, 2019 | 36.90 | 37.39 | 36.90 | 37.20 | 476,765 | +0.46(+1.26%) |
Dec 19, 2019 | 36.73 | 36.84 | 36.41 | 36.74 | 345,250 | -0.01(-0.02%) |
Dec 18, 2019 | 36.53 | 36.96 | 36.38 | 36.75 | 421,492 | +0.15(+0.40%) |
Dec 17, 2019 | 36.99 | 37.20 | 36.57 | 36.60 | 431,914 | -0.28(-0.77%) |
Dec 16, 2019 | 35.96 | 37.22 | 35.71 | 36.89 | 1,024,074 | +1.31(+3.67%) |
Dec 13, 2019 | 35.01 | 35.62 | 34.79 | 35.58 | 600,807 | +0.59(+1.69%) |
Dec 12, 2019 | 35.30 | 35.49 | 34.87 | 34.99 | 534,476 | -0.23(-0.65%) |
Dec 11, 2019 | 35.47 | 35.52 | 35.20 | 35.22 | 396,553 | -0.22(-0.62%) |
Dec 10, 2019 | 35.35 | 35.54 | 35.10 | 35.44 | 407,527 | +0.06(+0.18%) |
Dec 09, 2019 | 35.49 | 35.73 | 35.32 | 35.37 | 327,804 | -0.12(-0.33%) |
Dec 06, 2019 | 35.40 | 35.72 | 35.15 | 35.49 | 419,756 | +0.33(+0.95%) |
Dec 05, 2019 | 35.04 | 35.48 | 35.03 | 35.16 | 687,854 | +0.27(+0.78%) |
Dec 04, 2019 | 35.03 | 35.39 | 34.86 | 34.88 | 430,589 | -0.21(-0.59%) |
Dec 03, 2019 | 35.37 | 35.39 | 35.04 | 35.09 | 531,168 | -0.36(-1.03%) |
Dec 02, 2019 | 35.92 | 35.92 | 35.46 | 35.46 | 391,779 | -0.36(-0.99%) |
Nov 29, 2019 | 35.98 | 36.38 | 35.81 | 35.81 | 212,406 | -0.31(-0.85%) |
Nov 27, 2019 | 36.03 | 36.26 | 35.94 | 36.12 | 245,785 | +0.09(+0.26%) |
Nov 26, 2019 | 35.84 | 36.35 | 35.59 | 36.02 | 1,110,675 | -0.01(-0.03%) |
Nov 25, 2019 | 35.62 | 36.23 | 35.62 | 36.04 | 617,476 | +0.40(+1.12%) |
Nov 22, 2019 | 35.77 | 35.89 | 35.64 | 35.64 | 350,977 | -0.19(-0.54%) |
Nov 21, 2019 | 36.14 | 36.14 | 35.83 | 35.83 | 450,464 | -0.16(-0.44%) |
Nov 20, 2019 | 35.89 | 36.27 | 35.64 | 35.99 | 621,907 | +0.08(+0.21%) |
Nov 19, 2019 | 36.27 | 36.29 | 35.84 | 35.91 | 591,684 | -0.51(-1.41%) |
Nov 18, 2019 | 36.50 | 36.60 | 36.18 | 36.43 | 453,458 | -0.16(-0.42%) |
Nov 15, 2019 | 37.04 | 37.04 | 36.58 | 36.58 | 403,573 | -0.40(-1.09%) |
Nov 14, 2019 | 37.02 | 37.14 | 36.60 | 36.99 | 409,479 | -0.24(-0.64%) |
Nov 13, 2019 | 37.22 | 37.51 | 37.11 | 37.22 | 488,606 | -0.22(-0.58%) |
Nov 12, 2019 | 38.07 | 38.07 | 37.12 | 37.44 | 624,799 | -0.76(-1.99%) |
Nov 11, 2019 | 37.94 | 38.21 | 37.82 | 38.20 | 385,862 | -0.07(-0.18%) |
Nov 08, 2019 | 38.50 | 38.75 | 37.94 | 38.27 | 467,295 | -0.53(-1.38%) |
Nov 07, 2019 | 38.85 | 41.01 | 37.72 | 38.80 | 917,779 | -3.17(-7.55%) |
Nov 06, 2019 | 41.77 | 42.17 | 41.31 | 41.97 | 575,450 | +0.24(+0.58%) |
Nov 05, 2019 | 41.31 | 41.98 | 41.23 | 41.73 | 452,537 | +0.55(+1.33%) |
Nov 04, 2019 | 40.92 | 41.33 | 40.81 | 41.18 | 361,435 | +0.42(+1.02%) |
Nov 01, 2019 | 40.26 | 40.77 | 40.09 | 40.76 | 284,220 | +0.72(+1.79%) |
Oct 31, 2019 | 40.31 | 40.84 | 39.65 | 40.05 | 266,469 | -0.31(-0.77%) |
Oct 30, 2019 | 40.50 | 40.62 | 39.96 | 40.35 | 327,541 | -0.11(-0.28%) |
Oct 29, 2019 | 40.08 | 40.79 | 39.94 | 40.47 | 380,875 | +0.25(+0.63%) |
Oct 28, 2019 | 40.75 | 40.76 | 40.09 | 40.21 | 329,817 | -0.48(-1.19%) |
Oct 25, 2019 | 41.36 | 41.52 | 40.54 | 40.70 | 448,077 | -0.73(-1.76%) |
Oct 24, 2019 | 41.02 | 41.43 | 40.65 | 41.43 | 658,683 | +0.66(+1.62%) |
Oct 23, 2019 | 39.21 | 40.89 | 39.21 | 40.77 | 843,427 | +1.52(+3.87%) |
Oct 22, 2019 | 39.61 | 39.79 | 39.13 | 39.25 | 560,137 | -0.29(-0.73%) |
Oct 21, 2019 | 39.50 | 39.75 | 39.27 | 39.53 | 374,584 | +0.20(+0.50%) |
Oct 18, 2019 | 38.98 | 39.36 | 38.98 | 39.34 | 272,083 | +0.30(+0.76%) |
Oct 17, 2019 | 38.76 | 39.35 | 38.76 | 39.04 | 298,755 | +0.42(+1.09%) |
Oct 16, 2019 | 37.91 | 38.83 | 37.86 | 38.62 | 529,499 | +0.62(+1.64%) |
Oct 15, 2019 | 37.71 | 38.07 | 37.44 | 38.00 | 266,944 | +0.34(+0.92%) |
Oct 14, 2019 | 38.10 | 38.10 | 37.37 | 37.65 | 186,179 | -0.55(-1.43%) |
Oct 11, 2019 | 37.22 | 38.20 | 37.22 | 38.20 | 415,710 | +1.17(+3.17%) |
Oct 10, 2019 | 36.66 | 37.21 | 36.66 | 37.03 | 306,675 | +0.35(+0.95%) |
Oct 09, 2019 | 36.88 | 37.02 | 36.34 | 36.68 | 428,323 | -0.05(-0.13%) |
Oct 08, 2019 | 37.08 | 37.10 | 36.55 | 36.73 | 466,870 | -0.45(-1.22%) |
Oct 07, 2019 | 37.41 | 37.42 | 37.13 | 37.18 | 286,435 | -0.32(-0.86%) |
Oct 04, 2019 | 37.30 | 37.51 | 37.10 | 37.50 | 293,323 | +0.35(+0.93%) |
Oct 03, 2019 | 37.21 | 37.39 | 36.73 | 37.15 | 465,423 | -0.10(-0.27%) |
Oct 02, 2019 | 37.69 | 38.02 | 37.21 | 37.25 | 367,939 | -0.55(-1.46%) |