Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.80 | 38.01 | 37.66 | 37.82 | 485,844 | +0.02(+0.05%) |
Dec 30, 2019 | 37.88 | 37.98 | 37.65 | 37.80 | 566,867 | -0.10(-0.26%) |
Dec 27, 2019 | 38.01 | 38.06 | 37.65 | 37.90 | 400,212 | -0.05(-0.14%) |
Dec 26, 2019 | 38.01 | 38.12 | 37.82 | 37.95 | 450,528 | +0.04(+0.12%) |
Dec 24, 2019 | 37.77 | 38.02 | 37.73 | 37.90 | 222,552 | +0.06(+0.16%) |
Dec 23, 2019 | 37.88 | 38.04 | 37.58 | 37.84 | 537,098 | +0.14(+0.38%) |
Dec 20, 2019 | 37.82 | 38.10 | 37.57 | 37.70 | 1,676,942 | -0.03(-0.07%) |
Dec 19, 2019 | 37.28 | 37.96 | 37.00 | 37.73 | 1,007,548 | +0.41(+1.10%) |
Dec 18, 2019 | 37.78 | 37.78 | 37.27 | 37.32 | 1,126,581 | -0.48(-1.27%) |
Dec 17, 2019 | 38.11 | 38.31 | 37.55 | 37.80 | 825,563 | -0.32(-0.84%) |
Dec 16, 2019 | 37.95 | 38.17 | 37.72 | 38.12 | 1,204,274 | +0.44(+1.16%) |
Dec 13, 2019 | 37.98 | 38.30 | 37.53 | 37.68 | 751,717 | -0.29(-0.77%) |
Dec 12, 2019 | 37.10 | 38.02 | 36.93 | 37.98 | 498,494 | +0.82(+2.21%) |
Dec 11, 2019 | 36.71 | 37.18 | 36.67 | 37.16 | 634,054 | +0.62(+1.71%) |
Dec 10, 2019 | 36.58 | 36.67 | 36.31 | 36.53 | 1,471,783 | +0.01(+0.02%) |
Dec 09, 2019 | 36.87 | 36.93 | 36.52 | 36.52 | 710,374 | -0.34(-0.92%) |
Dec 06, 2019 | 37.02 | 37.33 | 36.76 | 36.86 | 844,643 | +0.26(+0.71%) |
Dec 05, 2019 | 36.25 | 36.67 | 36.25 | 36.60 | 794,155 | +0.40(+1.11%) |
Dec 04, 2019 | 35.45 | 36.45 | 35.45 | 36.20 | 1,074,300 | +1.01(+2.86%) |
Dec 03, 2019 | 35.46 | 35.61 | 34.95 | 35.20 | 1,349,488 | -0.88(-2.45%) |
Dec 02, 2019 | 36.03 | 36.44 | 35.93 | 36.08 | 757,174 | +0.04(+0.12%) |
Nov 29, 2019 | 36.39 | 36.57 | 36.01 | 36.03 | 312,264 | -0.59(-1.62%) |
Nov 27, 2019 | 36.61 | 36.77 | 36.42 | 36.63 | 434,891 | +0.20(+0.54%) |
Nov 26, 2019 | 36.41 | 36.69 | 36.15 | 36.43 | 719,995 | +0.03(+0.07%) |
Nov 25, 2019 | 35.94 | 36.58 | 35.74 | 36.41 | 643,370 | +0.60(+1.67%) |
Nov 22, 2019 | 36.08 | 36.30 | 35.74 | 35.81 | 605,575 | -0.20(-0.55%) |
Nov 21, 2019 | 35.81 | 36.05 | 35.57 | 36.01 | 1,000,419 | +0.18(+0.49%) |
Nov 20, 2019 | 35.88 | 36.13 | 35.31 | 35.83 | 1,001,915 | -0.10(-0.27%) |
Nov 19, 2019 | 36.16 | 36.34 | 35.71 | 35.93 | 832,642 | -0.04(-0.10%) |
Nov 18, 2019 | 36.11 | 36.30 | 35.81 | 35.96 | 470,668 | -0.39(-1.07%) |
Nov 15, 2019 | 36.28 | 36.52 | 35.96 | 36.35 | 540,708 | +0.40(+1.11%) |
Nov 14, 2019 | 35.86 | 36.25 | 35.01 | 35.95 | 939,327 | -0.37(-1.02%) |
Nov 13, 2019 | 36.12 | 36.60 | 36.11 | 36.33 | 762,797 | +0.01(+0.02%) |
Nov 12, 2019 | 36.68 | 36.84 | 36.11 | 36.32 | 1,241,527 | -0.38(-1.04%) |
Nov 11, 2019 | 36.95 | 37.27 | 36.68 | 36.70 | 1,518,328 | -0.49(-1.31%) |
Nov 08, 2019 | 36.91 | 37.21 | 36.61 | 37.19 | 821,611 | +0.08(+0.22%) |
Nov 07, 2019 | 36.87 | 37.18 | 36.43 | 37.11 | 1,437,446 | +0.74(+2.02%) |
Nov 06, 2019 | 36.77 | 36.86 | 35.89 | 36.37 | 1,184,450 | -0.43(-1.18%) |
Nov 05, 2019 | 36.60 | 37.25 | 36.59 | 36.80 | 1,469,955 | +0.28(+0.78%) |
Nov 04, 2019 | 35.94 | 36.60 | 35.83 | 36.52 | 1,406,615 | +1.02(+2.87%) |
Nov 01, 2019 | 35.40 | 35.74 | 34.97 | 35.50 | 1,066,864 | +0.43(+1.24%) |
Oct 31, 2019 | 35.06 | 35.33 | 34.58 | 35.07 | 1,360,220 | -0.04(-0.10%) |
Oct 30, 2019 | 35.56 | 35.68 | 34.40 | 35.10 | 1,846,149 | -0.33(-0.93%) |
Oct 29, 2019 | 35.36 | 35.75 | 35.26 | 35.43 | 1,075,528 | +0.10(+0.28%) |
Oct 28, 2019 | 34.60 | 35.57 | 34.60 | 35.33 | 1,815,698 | +0.61(+1.76%) |
Oct 25, 2019 | 32.80 | 35.80 | 32.64 | 34.72 | 3,402,415 | -1.07(-3.00%) |
Oct 24, 2019 | 36.43 | 36.50 | 35.29 | 35.79 | 2,291,756 | -0.45(-1.25%) |
Oct 23, 2019 | 36.58 | 36.58 | 36.10 | 36.25 | 1,708,203 | -0.43(-1.16%) |
Oct 22, 2019 | 36.79 | 37.07 | 36.38 | 36.67 | 1,217,747 | -0.12(-0.34%) |
Oct 21, 2019 | 36.95 | 37.35 | 36.70 | 36.80 | 2,189,386 | +0.15(+0.41%) |
Oct 18, 2019 | 36.84 | 37.11 | 36.61 | 36.65 | 962,288 | -0.27(-0.72%) |
Oct 17, 2019 | 36.63 | 37.03 | 36.39 | 36.91 | 1,562,613 | +0.32(+0.87%) |
Oct 16, 2019 | 36.60 | 37.23 | 36.48 | 36.59 | 1,298,927 | +0.21(+0.58%) |
Oct 15, 2019 | 35.97 | 36.87 | 35.83 | 36.38 | 1,329,134 | +0.50(+1.38%) |
Oct 14, 2019 | 35.52 | 36.08 | 35.47 | 35.88 | 934,845 | +0.12(+0.35%) |
Oct 11, 2019 | 35.92 | 36.43 | 35.69 | 35.76 | 1,115,938 | +0.45(+1.28%) |
Oct 10, 2019 | 35.16 | 35.71 | 34.92 | 35.31 | 1,793,224 | +0.24(+0.68%) |
Oct 09, 2019 | 35.12 | 35.38 | 34.88 | 35.07 | 826,659 | +0.31(+0.89%) |
Oct 08, 2019 | 35.16 | 35.61 | 34.73 | 34.76 | 1,164,609 | -0.76(-2.15%) |
Oct 07, 2019 | 35.17 | 35.88 | 34.96 | 35.52 | 1,202,633 | +0.16(+0.44%) |
Oct 04, 2019 | 34.33 | 35.52 | 33.59 | 35.36 | 3,223,608 | -3.47(-8.94%) |
Oct 03, 2019 | 38.40 | 38.85 | 37.85 | 38.83 | 519,835 | +0.44(+1.15%) |
Oct 02, 2019 | 38.47 | 38.65 | 38.10 | 38.39 | 845,492 | -0.35(-0.92%) |