Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.15 | 38.39 | 37.96 | 38.02 | 177,500 | +0.03(+0.07%) |
Dec 30, 2019 | 38.54 | 38.74 | 37.67 | 37.99 | 127,188 | -0.40(-1.03%) |
Dec 27, 2019 | 38.33 | 38.54 | 38.06 | 38.39 | 123,200 | +0.05(+0.13%) |
Dec 26, 2019 | 38.69 | 38.69 | 38.16 | 38.34 | 50,609 | -0.30(-0.78%) |
Dec 24, 2019 | 37.84 | 38.64 | 37.38 | 38.64 | 70,300 | +0.70(+1.85%) |
Dec 23, 2019 | 38.28 | 38.31 | 37.83 | 37.94 | 83,435 | -0.45(-1.17%) |
Dec 20, 2019 | 38.67 | 38.67 | 38.28 | 38.39 | 703,600 | -0.07(-0.18%) |
Dec 19, 2019 | 38.83 | 38.83 | 38.37 | 38.46 | 128,040 | -0.47(-1.21%) |
Dec 18, 2019 | 38.72 | 39.00 | 38.12 | 38.93 | 147,444 | +0.36(+0.93%) |
Dec 17, 2019 | 38.03 | 38.65 | 37.84 | 38.57 | 102,467 | +0.61(+1.61%) |
Dec 16, 2019 | 38.73 | 38.90 | 37.90 | 37.96 | 275,151 | -0.45(-1.17%) |
Dec 13, 2019 | 38.29 | 38.57 | 37.89 | 38.41 | 146,200 | +0.16(+0.42%) |
Dec 12, 2019 | 37.98 | 38.85 | 37.98 | 38.25 | 179,401 | +0.19(+0.50%) |
Dec 11, 2019 | 38.04 | 38.31 | 37.68 | 38.06 | 125,793 | +0.11(+0.29%) |
Dec 10, 2019 | 37.76 | 38.04 | 37.59 | 37.95 | 189,024 | +0.13(+0.34%) |
Dec 09, 2019 | 37.50 | 38.04 | 37.37 | 37.82 | 204,824 | +0.26(+0.69%) |
Dec 06, 2019 | 36.91 | 37.65 | 36.91 | 37.56 | 224,600 | +0.93(+2.54%) |
Dec 05, 2019 | 36.48 | 36.87 | 36.34 | 36.63 | 169,525 | +0.15(+0.41%) |
Dec 04, 2019 | 35.54 | 36.75 | 35.54 | 36.48 | 225,720 | +1.00(+2.82%) |
Dec 03, 2019 | 35.15 | 35.66 | 34.99 | 35.48 | 193,224 | -0.10(-0.28%) |
Dec 02, 2019 | 35.91 | 36.01 | 35.45 | 35.58 | 152,034 | -0.28(-0.78%) |
Nov 29, 2019 | 35.52 | 36.03 | 35.52 | 35.86 | 105,000 | +0.11(+0.31%) |
Nov 27, 2019 | 35.58 | 36.09 | 35.58 | 35.75 | 93,000 | +0.23(+0.65%) |
Nov 26, 2019 | 35.31 | 35.94 | 35.19 | 35.52 | 176,988 | +0.05(+0.14%) |
Nov 25, 2019 | 34.85 | 35.79 | 34.75 | 35.47 | 168,324 | +0.46(+1.31%) |
Nov 22, 2019 | 35.06 | 35.22 | 34.70 | 35.01 | 120,300 | +0.10(+0.29%) |
Nov 21, 2019 | 34.65 | 35.33 | 34.25 | 34.91 | 243,532 | +0.31(+0.90%) |
Nov 20, 2019 | 34.36 | 34.70 | 34.02 | 34.60 | 238,037 | -0.05(-0.14%) |
Nov 19, 2019 | 33.53 | 34.76 | 33.41 | 34.65 | 304,518 | +1.32(+3.96%) |
Nov 18, 2019 | 32.71 | 33.35 | 32.54 | 33.33 | 81,342 | +0.47(+1.43%) |
Nov 15, 2019 | 33.51 | 33.51 | 32.82 | 32.86 | 68,400 | -0.38(-1.14%) |
Nov 14, 2019 | 33.40 | 33.55 | 33.19 | 33.24 | 68,231 | -0.20(-0.61%) |
Nov 13, 2019 | 33.96 | 33.96 | 33.37 | 33.45 | 83,309 | -0.87(-2.52%) |
Nov 12, 2019 | 33.86 | 34.36 | 33.78 | 34.31 | 92,201 | +0.55(+1.63%) |
Nov 11, 2019 | 33.53 | 33.79 | 33.19 | 33.76 | 117,150 | +0.06(+0.18%) |
Nov 08, 2019 | 34.15 | 34.18 | 33.51 | 33.70 | 46,700 | -0.51(-1.49%) |
Nov 07, 2019 | 33.84 | 34.82 | 33.84 | 34.21 | 176,013 | +0.73(+2.18%) |
Nov 06, 2019 | 33.67 | 33.77 | 33.27 | 33.48 | 67,239 | -0.30(-0.89%) |
Nov 05, 2019 | 33.62 | 33.93 | 33.40 | 33.78 | 84,002 | +0.23(+0.69%) |
Nov 04, 2019 | 33.14 | 33.60 | 33.01 | 33.55 | 56,201 | +0.67(+2.04%) |
Nov 01, 2019 | 32.77 | 33.10 | 32.69 | 32.88 | 66,200 | +0.43(+1.33%) |
Oct 31, 2019 | 32.68 | 32.68 | 32.22 | 32.45 | 83,994 | -0.45(-1.37%) |
Oct 30, 2019 | 33.27 | 33.43 | 32.40 | 32.90 | 101,696 | -0.57(-1.70%) |
Oct 29, 2019 | 32.84 | 33.63 | 32.84 | 33.47 | 123,435 | +0.61(+1.86%) |
Oct 28, 2019 | 32.90 | 33.25 | 32.77 | 32.86 | 64,144 | +0.28(+0.86%) |
Oct 25, 2019 | 32.48 | 32.86 | 32.35 | 32.58 | 69,900 | +0.13(+0.40%) |
Oct 24, 2019 | 32.86 | 32.86 | 32.25 | 32.45 | 88,498 | -0.33(-1.01%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.38 | 32.78 | 133,485 | -0.77(-2.30%) |
Oct 22, 2019 | 32.94 | 33.83 | 32.86 | 33.55 | 182,295 | +0.60(+1.82%) |
Oct 21, 2019 | 31.85 | 32.96 | 31.82 | 32.95 | 191,309 | +1.22(+3.84%) |
Oct 18, 2019 | 31.11 | 31.85 | 31.04 | 31.73 | 121,000 | +0.24(+0.76%) |
Oct 17, 2019 | 31.25 | 31.64 | 30.35 | 31.49 | 223,048 | +0.20(+0.64%) |
Oct 16, 2019 | 31.22 | 31.57 | 31.22 | 31.29 | 123,380 | +0.14(+0.45%) |
Oct 15, 2019 | 31.15 | 31.60 | 31.02 | 31.15 | 96,069 | +0.00(+0.00%) |
Oct 14, 2019 | 30.93 | 31.53 | 30.72 | 31.15 | 79,596 | +0.07(+0.23%) |
Oct 11, 2019 | 30.83 | 31.50 | 30.83 | 31.08 | 92,300 | +0.63(+2.07%) |
Oct 10, 2019 | 30.43 | 31.01 | 30.33 | 30.45 | 86,471 | +0.05(+0.16%) |
Oct 09, 2019 | 30.54 | 30.85 | 30.29 | 30.40 | 136,251 | +0.14(+0.46%) |
Oct 08, 2019 | 30.79 | 30.79 | 30.23 | 30.26 | 82,516 | -0.99(-3.17%) |
Oct 07, 2019 | 31.23 | 31.66 | 31.14 | 31.25 | 92,013 | -0.19(-0.60%) |
Oct 04, 2019 | 31.10 | 31.47 | 30.90 | 31.44 | 80,200 | +0.43(+1.39%) |
Oct 03, 2019 | 30.94 | 31.25 | 30.45 | 31.01 | 92,481 | -0.13(-0.42%) |
Oct 02, 2019 | 30.97 | 31.33 | 30.70 | 31.14 | 62,878 | -0.17(-0.54%) |