Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.66 | 38.77 | 38.59 | 38.71 | 45,266 | +0.06(+0.15%) |
Dec 30, 2019 | 38.82 | 38.86 | 38.65 | 38.65 | 44,493 | -0.10(-0.27%) |
Dec 27, 2019 | 38.83 | 38.88 | 38.73 | 38.75 | 64,817 | +0.10(+0.27%) |
Dec 26, 2019 | 38.49 | 38.65 | 38.47 | 38.65 | 21,738 | +0.28(+0.74%) |
Dec 24, 2019 | 38.50 | 38.50 | 38.35 | 38.37 | 21,783 | -0.08(-0.20%) |
Dec 23, 2019 | 38.60 | 38.60 | 38.35 | 38.44 | 46,866 | +0.01(+0.02%) |
Dec 20, 2019 | 38.32 | 38.47 | 38.29 | 38.44 | 51,977 | +0.19(+0.48%) |
Dec 19, 2019 | 38.24 | 38.30 | 38.15 | 38.25 | 41,595 | -0.00(-0.01%) |
Dec 18, 2019 | 38.28 | 38.28 | 38.10 | 38.26 | 32,525 | -0.08(-0.21%) |
Dec 17, 2019 | 38.34 | 38.36 | 38.28 | 38.34 | 59,437 | +0.04(+0.10%) |
Dec 16, 2019 | 38.10 | 38.33 | 38.10 | 38.30 | 80,726 | +0.48(+1.28%) |
Dec 13, 2019 | 37.78 | 37.89 | 37.71 | 37.82 | 28,576 | +0.29(+0.77%) |
Dec 12, 2019 | 37.45 | 37.68 | 37.37 | 37.53 | 44,309 | -0.05(-0.12%) |
Dec 11, 2019 | 37.40 | 37.58 | 37.29 | 37.58 | 533,703 | +0.21(+0.57%) |
Dec 10, 2019 | 37.27 | 37.45 | 37.24 | 37.36 | 28,532 | +0.06(+0.17%) |
Dec 09, 2019 | 37.29 | 37.37 | 37.26 | 37.30 | 26,288 | -0.03(-0.07%) |
Dec 06, 2019 | 37.28 | 37.41 | 37.28 | 37.32 | 25,234 | +0.21(+0.57%) |
Dec 05, 2019 | 36.95 | 37.14 | 36.91 | 37.11 | 24,707 | +0.06(+0.18%) |
Dec 04, 2019 | 36.92 | 37.17 | 36.92 | 37.05 | 816,928 | +0.28(+0.76%) |
Dec 03, 2019 | 36.55 | 36.77 | 36.50 | 36.77 | 24,238 | +0.03(+0.07%) |
Dec 02, 2019 | 36.91 | 36.93 | 36.72 | 36.74 | 71,859 | -0.20(-0.53%) |
Nov 29, 2019 | 37.01 | 37.05 | 36.94 | 36.94 | 8,411 | -0.22(-0.60%) |
Nov 27, 2019 | 37.09 | 37.18 | 37.05 | 37.16 | 19,087 | +0.06(+0.16%) |
Nov 26, 2019 | 36.87 | 37.10 | 36.83 | 37.10 | 14,423 | +0.31(+0.86%) |
Nov 25, 2019 | 36.63 | 36.83 | 36.63 | 36.79 | 30,516 | +0.27(+0.74%) |
Nov 22, 2019 | 36.54 | 36.54 | 36.43 | 36.52 | 12,185 | +0.04(+0.10%) |
Nov 21, 2019 | 36.65 | 36.66 | 36.43 | 36.48 | 38,406 | -0.25(-0.68%) |
Nov 20, 2019 | 36.61 | 36.77 | 36.54 | 36.73 | 43,159 | +0.06(+0.18%) |
Nov 19, 2019 | 36.77 | 36.77 | 36.58 | 36.67 | 47,973 | +0.09(+0.25%) |
Nov 18, 2019 | 36.59 | 36.62 | 36.51 | 36.57 | 47,554 | +0.03(+0.08%) |
Nov 15, 2019 | 36.38 | 36.55 | 36.38 | 36.55 | 37,419 | +0.32(+0.87%) |
Nov 14, 2019 | 36.19 | 36.30 | 36.19 | 36.23 | 21,802 | +0.02(+0.05%) |
Nov 13, 2019 | 36.17 | 36.29 | 36.17 | 36.21 | 138,346 | -0.08(-0.22%) |
Nov 12, 2019 | 36.34 | 36.40 | 36.24 | 36.29 | 237,735 | +0.00(+0.01%) |
Nov 11, 2019 | 36.30 | 36.33 | 36.20 | 36.29 | 175,642 | +0.00(+0.00%) |
Nov 08, 2019 | 36.36 | 36.51 | 36.21 | 36.29 | 222,469 | -0.12(-0.33%) |
Nov 07, 2019 | 36.76 | 36.76 | 36.37 | 36.41 | 47,190 | -0.20(-0.56%) |
Nov 06, 2019 | 36.73 | 36.73 | 36.56 | 36.61 | 37,727 | -0.17(-0.45%) |
Nov 05, 2019 | 36.78 | 36.86 | 36.63 | 36.78 | 94,214 | +0.01(+0.03%) |
Nov 04, 2019 | 37.13 | 37.13 | 36.72 | 36.77 | 80,449 | -0.11(-0.30%) |
Nov 01, 2019 | 36.79 | 36.89 | 36.78 | 36.88 | 40,223 | +0.16(+0.43%) |
Oct 31, 2019 | 36.86 | 36.91 | 36.54 | 36.72 | 52,315 | -0.14(-0.38%) |
Oct 30, 2019 | 36.74 | 36.90 | 36.63 | 36.86 | 58,702 | +0.20(+0.56%) |
Oct 29, 2019 | 36.42 | 36.72 | 36.42 | 36.66 | 43,336 | +0.07(+0.20%) |
Oct 28, 2019 | 36.55 | 36.73 | 36.55 | 36.58 | 263,275 | +0.00(+0.00%) |
Oct 25, 2019 | 36.46 | 36.63 | 36.46 | 36.58 | 29,439 | +0.01(+0.03%) |
Oct 24, 2019 | 36.68 | 36.68 | 36.51 | 36.57 | 33,551 | +0.06(+0.18%) |
Oct 23, 2019 | 36.34 | 36.51 | 36.34 | 36.51 | 178,338 | +0.16(+0.43%) |
Oct 22, 2019 | 36.40 | 36.51 | 36.32 | 36.35 | 65,124 | +0.01(+0.03%) |
Oct 21, 2019 | 36.42 | 36.44 | 36.27 | 36.34 | 90,979 | +0.24(+0.67%) |
Oct 18, 2019 | 36.06 | 36.20 | 35.98 | 36.10 | 87,348 | +0.10(+0.28%) |
Oct 17, 2019 | 35.92 | 36.01 | 35.84 | 36.00 | 56,652 | +0.27(+0.75%) |
Oct 16, 2019 | 35.60 | 35.75 | 35.50 | 35.73 | 62,161 | +0.15(+0.42%) |
Oct 15, 2019 | 35.35 | 35.72 | 35.35 | 35.58 | 27,943 | +0.37(+1.05%) |
Oct 14, 2019 | 35.34 | 35.36 | 35.19 | 35.21 | 22,301 | -0.29(-0.81%) |
Oct 11, 2019 | 35.38 | 35.67 | 35.38 | 35.50 | 183,863 | +0.70(+2.03%) |
Oct 10, 2019 | 34.59 | 34.93 | 34.59 | 34.79 | 123,283 | +0.29(+0.83%) |
Oct 09, 2019 | 34.48 | 34.57 | 34.39 | 34.51 | 40,564 | +0.25(+0.73%) |
Oct 08, 2019 | 34.54 | 34.54 | 34.26 | 34.26 | 100,744 | -0.54(-1.55%) |
Oct 07, 2019 | 34.90 | 35.01 | 34.76 | 34.79 | 71,735 | -0.14(-0.40%) |
Oct 04, 2019 | 34.60 | 34.95 | 34.60 | 34.93 | 413,880 | +0.44(+1.26%) |
Oct 03, 2019 | 34.47 | 34.53 | 34.26 | 34.50 | 73,484 | +0.07(+0.22%) |
Oct 02, 2019 | 34.66 | 34.66 | 34.32 | 34.42 | 72,057 | -0.64(-1.83%) |