Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.09 | 38.25 | 37.96 | 37.96 | 4,211 | -0.15(-0.40%) |
Dec 30, 2019 | 38.09 | 38.37 | 38.08 | 38.11 | 3,401 | -0.08(-0.20%) |
Dec 27, 2019 | 38.44 | 38.44 | 38.14 | 38.19 | 4,930 | -0.25(-0.65%) |
Dec 26, 2019 | 38.43 | 38.51 | 38.34 | 38.44 | 4,178 | +0.16(+0.41%) |
Dec 24, 2019 | 38.20 | 38.40 | 38.20 | 38.28 | 29,169 | +0.00(+0.01%) |
Dec 23, 2019 | 38.12 | 38.42 | 38.12 | 38.28 | 57,340 | +0.24(+0.64%) |
Dec 20, 2019 | 37.98 | 38.04 | 37.98 | 38.04 | 719 | +0.15(+0.41%) |
Dec 19, 2019 | 37.63 | 37.88 | 37.63 | 37.88 | 715 | +0.06(+0.16%) |
Dec 18, 2019 | 37.66 | 37.82 | 37.66 | 37.82 | 280 | +0.03(+0.09%) |
Dec 17, 2019 | 37.90 | 37.90 | 37.60 | 37.79 | 2,454 | -0.16(-0.43%) |
Dec 16, 2019 | 37.86 | 38.03 | 37.86 | 37.95 | 1,217 | +0.22(+0.59%) |
Dec 13, 2019 | 37.71 | 37.73 | 37.68 | 37.73 | 1,234 | +0.07(+0.18%) |
Dec 12, 2019 | 37.60 | 37.71 | 37.60 | 37.66 | 1,163 | +0.18(+0.48%) |
Dec 11, 2019 | 37.35 | 37.53 | 37.35 | 37.48 | 2,679 | +0.22(+0.60%) |
Dec 10, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 297 | -0.11(-0.30%) |
Dec 09, 2019 | 37.46 | 37.46 | 37.37 | 37.37 | 1,625 | -0.19(-0.50%) |
Dec 06, 2019 | 37.50 | 37.62 | 37.50 | 37.56 | 719 | +0.13(+0.35%) |
Dec 05, 2019 | 37.44 | 37.47 | 37.40 | 37.42 | 1,306 | -0.05(-0.13%) |
Dec 04, 2019 | 37.75 | 37.75 | 37.47 | 37.47 | 742 | +0.06(+0.15%) |
Dec 03, 2019 | 37.23 | 37.42 | 36.81 | 37.42 | 5,328 | -0.15(-0.41%) |
Dec 02, 2019 | 37.61 | 37.63 | 37.57 | 37.57 | 1,149 | -0.56(-1.46%) |
Nov 29, 2019 | 38.12 | 38.22 | 38.12 | 38.12 | 4,011 | -0.12(-0.30%) |
Nov 27, 2019 | 38.19 | 38.24 | 38.07 | 38.24 | 925 | +0.07(+0.17%) |
Nov 26, 2019 | 38.24 | 38.27 | 38.17 | 38.17 | 2,912 | -0.07(-0.18%) |
Nov 25, 2019 | 38.14 | 38.33 | 38.14 | 38.24 | 511 | +0.35(+0.92%) |
Nov 22, 2019 | 37.83 | 37.93 | 37.82 | 37.89 | 1,645 | -0.01(-0.03%) |
Nov 21, 2019 | 37.92 | 38.01 | 37.90 | 37.90 | 1,804 | -0.42(-1.10%) |
Nov 20, 2019 | 38.48 | 38.52 | 38.22 | 38.32 | 2,413 | -0.16(-0.41%) |
Nov 19, 2019 | 38.47 | 38.56 | 38.42 | 38.48 | 2,979 | +0.11(+0.28%) |
Nov 18, 2019 | 38.30 | 38.45 | 38.26 | 38.37 | 1,826 | -0.03(-0.07%) |
Nov 15, 2019 | 38.40 | 38.44 | 38.36 | 38.40 | 6,274 | +0.30(+0.79%) |
Nov 14, 2019 | 38.19 | 38.21 | 38.09 | 38.10 | 5,720 | +0.05(+0.14%) |
Nov 13, 2019 | 38.07 | 38.07 | 37.99 | 38.05 | 2,058 | -0.07(-0.18%) |
Nov 12, 2019 | 38.03 | 38.18 | 38.02 | 38.11 | 1,632 | +0.22(+0.57%) |
Nov 11, 2019 | 37.76 | 37.90 | 37.76 | 37.90 | 348 | +0.01(+0.02%) |
Nov 08, 2019 | 37.77 | 37.89 | 37.77 | 37.89 | 1,028 | +0.33(+0.88%) |
Nov 07, 2019 | 37.76 | 37.78 | 37.56 | 37.56 | 23,670 | +0.03(+0.09%) |
Nov 06, 2019 | 37.30 | 37.58 | 37.30 | 37.53 | 2,202 | +0.22(+0.58%) |
Nov 05, 2019 | 37.25 | 37.31 | 37.21 | 37.31 | 2,305 | +0.03(+0.07%) |
Nov 04, 2019 | 37.52 | 37.52 | 37.28 | 37.28 | 2,149 | -0.20(-0.52%) |
Nov 01, 2019 | 37.43 | 37.59 | 37.30 | 37.48 | 3,085 | +0.50(+1.37%) |
Oct 31, 2019 | 36.82 | 37.12 | 36.82 | 36.98 | 3,087 | -0.11(-0.31%) |
Oct 30, 2019 | 36.75 | 37.09 | 36.67 | 37.09 | 4,348 | +0.46(+1.25%) |
Oct 29, 2019 | 36.68 | 36.69 | 36.63 | 36.63 | 507 | +0.16(+0.44%) |
Oct 28, 2019 | 36.53 | 36.56 | 36.46 | 36.47 | 5,400 | +0.26(+0.71%) |
Oct 25, 2019 | 36.22 | 36.27 | 36.22 | 36.22 | 822 | -0.06(-0.16%) |
Oct 24, 2019 | 36.10 | 36.27 | 36.04 | 36.27 | 931 | +0.39(+1.09%) |
Oct 23, 2019 | 35.77 | 35.88 | 35.77 | 35.88 | 187 | +0.07(+0.19%) |
Oct 22, 2019 | 35.90 | 36.02 | 35.82 | 35.82 | 2,335 | -0.09(-0.26%) |
Oct 21, 2019 | 35.91 | 35.91 | 35.91 | 35.91 | 1,080 | +0.24(+0.69%) |
Oct 18, 2019 | 35.66 | 35.66 | 35.66 | 35.66 | 205 | -0.42(-1.17%) |
Oct 17, 2019 | 36.40 | 36.40 | 36.09 | 36.09 | 496 | -0.06(-0.17%) |
Oct 16, 2019 | 36.04 | 36.15 | 36.04 | 36.15 | 389 | -0.05(-0.13%) |
Oct 15, 2019 | 36.20 | 36.25 | 36.20 | 36.20 | 890 | +0.26(+0.71%) |
Oct 14, 2019 | 36.01 | 36.01 | 35.64 | 35.94 | 4,095 | -0.10(-0.27%) |
Oct 11, 2019 | 35.79 | 36.30 | 35.79 | 36.04 | 3,188 | +0.41(+1.15%) |
Oct 10, 2019 | 35.30 | 35.66 | 35.30 | 35.63 | 1,719 | +0.01(+0.03%) |
Oct 09, 2019 | 35.54 | 35.65 | 35.26 | 35.62 | 2,264 | +0.34(+0.96%) |
Oct 08, 2019 | 35.27 | 35.57 | 33.94 | 35.28 | 1,487 | -0.56(-1.57%) |
Oct 07, 2019 | 35.89 | 35.89 | 35.84 | 35.84 | 736 | +0.01(+0.03%) |
Oct 04, 2019 | 35.34 | 35.83 | 35.33 | 35.83 | 719 | +0.36(+1.01%) |
Oct 03, 2019 | 35.06 | 35.47 | 35.06 | 35.47 | 4,509 | +0.25(+0.71%) |
Oct 02, 2019 | 35.43 | 35.43 | 34.86 | 35.22 | 1,994 | -0.31(-0.87%) |