Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.61 | 38.52 | 37.59 | 38.39 | 441,339 | +0.64(+1.69%) |
Dec 30, 2019 | 38.53 | 38.70 | 37.75 | 37.75 | 182,779 | -0.84(-2.17%) |
Dec 27, 2019 | 39.53 | 39.54 | 38.51 | 38.59 | 170,998 | -0.85(-2.15%) |
Dec 26, 2019 | 39.10 | 39.66 | 39.04 | 39.44 | 131,609 | +0.24(+0.62%) |
Dec 24, 2019 | 39.27 | 39.39 | 38.84 | 39.20 | 88,661 | +0.00(+0.00%) |
Dec 23, 2019 | 38.69 | 39.32 | 38.54 | 39.20 | 262,074 | +0.70(+1.83%) |
Dec 20, 2019 | 39.08 | 39.12 | 38.15 | 38.50 | 1,094,845 | -0.71(-1.82%) |
Dec 19, 2019 | 39.88 | 39.97 | 39.07 | 39.21 | 427,287 | -0.72(-1.81%) |
Dec 18, 2019 | 39.64 | 40.08 | 39.37 | 39.93 | 184,085 | +0.36(+0.90%) |
Dec 17, 2019 | 39.43 | 40.12 | 39.40 | 39.58 | 258,647 | +0.12(+0.30%) |
Dec 16, 2019 | 38.74 | 39.71 | 38.64 | 39.46 | 211,090 | +0.60(+1.53%) |
Dec 13, 2019 | 38.33 | 39.01 | 38.33 | 38.86 | 158,865 | +0.54(+1.41%) |
Dec 12, 2019 | 37.95 | 38.61 | 37.95 | 38.32 | 250,067 | +0.30(+0.79%) |
Dec 11, 2019 | 37.94 | 38.09 | 37.73 | 38.02 | 189,988 | +0.38(+1.00%) |
Dec 10, 2019 | 38.06 | 38.40 | 37.53 | 37.65 | 625,257 | -0.48(-1.26%) |
Dec 09, 2019 | 37.45 | 38.69 | 37.18 | 38.13 | 263,696 | +0.41(+1.07%) |
Dec 06, 2019 | 38.05 | 38.05 | 37.64 | 37.72 | 242,342 | +0.01(+0.03%) |
Dec 05, 2019 | 37.73 | 38.01 | 37.63 | 37.72 | 191,743 | -0.22(-0.58%) |
Dec 04, 2019 | 37.80 | 38.27 | 37.32 | 37.94 | 302,197 | +0.66(+1.76%) |
Dec 03, 2019 | 36.84 | 37.63 | 36.72 | 37.28 | 222,829 | +0.10(+0.26%) |
Dec 02, 2019 | 37.30 | 37.77 | 37.04 | 37.18 | 204,048 | -0.30(-0.80%) |
Nov 29, 2019 | 38.31 | 38.31 | 37.13 | 37.48 | 220,773 | -0.87(-2.26%) |
Nov 27, 2019 | 37.70 | 38.79 | 37.62 | 38.35 | 272,311 | +0.46(+1.22%) |
Nov 26, 2019 | 37.92 | 38.53 | 37.66 | 37.89 | 232,612 | -0.33(-0.86%) |
Nov 25, 2019 | 39.25 | 39.47 | 37.63 | 38.22 | 363,200 | -0.99(-2.53%) |
Nov 22, 2019 | 39.88 | 39.88 | 39.21 | 39.21 | 154,821 | -0.43(-1.09%) |
Nov 21, 2019 | 38.26 | 39.72 | 38.25 | 39.64 | 191,504 | +1.37(+3.58%) |
Nov 20, 2019 | 38.63 | 39.11 | 38.26 | 38.27 | 163,835 | -0.62(-1.59%) |
Nov 19, 2019 | 39.41 | 40.23 | 38.61 | 38.89 | 336,855 | -0.85(-2.14%) |
Nov 18, 2019 | 40.65 | 40.70 | 38.94 | 39.74 | 250,334 | -1.08(-2.65%) |
Nov 15, 2019 | 40.79 | 41.44 | 40.63 | 40.82 | 141,029 | -0.27(-0.66%) |
Nov 14, 2019 | 41.42 | 41.50 | 40.79 | 41.09 | 135,933 | -0.13(-0.33%) |
Nov 13, 2019 | 41.02 | 41.65 | 41.01 | 41.23 | 71,908 | -0.03(-0.07%) |
Nov 12, 2019 | 41.11 | 41.66 | 40.85 | 41.25 | 205,217 | +0.27(+0.66%) |
Nov 11, 2019 | 41.31 | 41.31 | 40.74 | 40.98 | 190,491 | -0.18(-0.45%) |
Nov 08, 2019 | 40.31 | 41.65 | 40.26 | 41.17 | 197,648 | +0.14(+0.35%) |
Nov 07, 2019 | 41.08 | 41.58 | 40.55 | 41.02 | 167,245 | -0.25(-0.61%) |
Nov 06, 2019 | 40.45 | 41.40 | 40.26 | 41.27 | 285,930 | -0.65(-1.54%) |
Nov 05, 2019 | 42.17 | 42.65 | 41.59 | 41.92 | 213,429 | -0.51(-1.20%) |
Nov 04, 2019 | 42.49 | 43.38 | 41.99 | 42.43 | 243,272 | +0.00(+0.00%) |
Nov 01, 2019 | 42.01 | 43.09 | 42.00 | 42.43 | 198,893 | -0.90(-2.07%) |
Oct 31, 2019 | 43.37 | 43.37 | 42.78 | 43.33 | 232,875 | +0.30(+0.69%) |
Oct 30, 2019 | 42.95 | 43.46 | 42.84 | 43.03 | 174,648 | +0.21(+0.50%) |
Oct 29, 2019 | 42.79 | 43.04 | 42.53 | 42.82 | 180,479 | +0.09(+0.20%) |
Oct 28, 2019 | 43.03 | 43.12 | 42.72 | 42.73 | 109,736 | +0.00(+0.00%) |
Oct 25, 2019 | 42.46 | 43.32 | 42.34 | 42.73 | 114,482 | +0.16(+0.39%) |
Oct 24, 2019 | 42.42 | 42.81 | 42.28 | 42.57 | 69,898 | +0.14(+0.32%) |
Oct 23, 2019 | 42.74 | 43.02 | 42.29 | 42.43 | 130,030 | -0.44(-1.03%) |
Oct 22, 2019 | 43.04 | 43.40 | 42.70 | 42.87 | 104,019 | -0.11(-0.25%) |
Oct 21, 2019 | 42.46 | 43.31 | 42.43 | 42.98 | 134,866 | +0.52(+1.23%) |
Oct 18, 2019 | 42.06 | 42.92 | 42.06 | 42.46 | 147,458 | +0.40(+0.94%) |
Oct 17, 2019 | 42.05 | 43.02 | 41.98 | 42.06 | 131,857 | +0.05(+0.11%) |
Oct 16, 2019 | 42.36 | 42.61 | 42.02 | 42.02 | 270,932 | -0.61(-1.43%) |
Oct 15, 2019 | 42.56 | 42.91 | 42.44 | 42.62 | 117,866 | +0.10(+0.23%) |
Oct 14, 2019 | 41.95 | 42.80 | 41.72 | 42.53 | 194,523 | -0.04(-0.09%) |
Oct 11, 2019 | 42.45 | 42.93 | 42.37 | 42.57 | 236,743 | +0.20(+0.48%) |
Oct 10, 2019 | 43.01 | 43.34 | 42.14 | 42.36 | 734,944 | -0.50(-1.17%) |
Oct 09, 2019 | 42.78 | 43.18 | 42.59 | 42.86 | 123,038 | +0.20(+0.47%) |
Oct 08, 2019 | 42.82 | 43.11 | 42.14 | 42.66 | 136,455 | -0.56(-1.29%) |
Oct 07, 2019 | 43.13 | 43.61 | 43.13 | 43.22 | 99,096 | -0.02(-0.04%) |
Oct 04, 2019 | 43.42 | 43.92 | 43.10 | 43.24 | 90,424 | -0.03(-0.07%) |
Oct 03, 2019 | 42.77 | 43.64 | 42.62 | 43.27 | 122,788 | +0.29(+0.67%) |
Oct 02, 2019 | 43.13 | 43.15 | 42.53 | 42.98 | 159,863 | -0.01(-0.02%) |