Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.98 | 38.14 | 37.51 | 37.58 | 605,743 | -0.40(-1.06%) |
Dec 30, 2019 | 38.44 | 38.49 | 37.82 | 37.98 | 318,756 | -0.27(-0.71%) |
Dec 27, 2019 | 38.28 | 38.34 | 38.08 | 38.25 | 386,397 | +0.09(+0.24%) |
Dec 26, 2019 | 38.07 | 38.42 | 38.06 | 38.16 | 377,883 | +0.22(+0.57%) |
Dec 24, 2019 | 38.15 | 38.32 | 37.84 | 37.94 | 137,030 | -0.25(-0.65%) |
Dec 23, 2019 | 38.59 | 38.59 | 37.96 | 38.19 | 252,649 | -0.31(-0.80%) |
Dec 20, 2019 | 38.78 | 38.93 | 38.27 | 38.50 | 2,163,921 | +0.02(+0.06%) |
Dec 19, 2019 | 38.30 | 38.54 | 38.08 | 38.48 | 1,756,414 | +0.25(+0.65%) |
Dec 18, 2019 | 38.65 | 38.72 | 38.03 | 38.23 | 491,541 | -0.14(-0.36%) |
Dec 17, 2019 | 38.22 | 38.42 | 38.01 | 38.36 | 301,548 | +0.25(+0.67%) |
Dec 16, 2019 | 38.46 | 38.72 | 37.99 | 38.11 | 455,372 | -0.04(-0.11%) |
Dec 13, 2019 | 38.60 | 38.60 | 37.90 | 38.15 | 622,851 | -0.55(-1.42%) |
Dec 12, 2019 | 38.10 | 39.05 | 37.98 | 38.70 | 451,726 | +0.75(+1.98%) |
Dec 11, 2019 | 38.18 | 38.38 | 37.91 | 37.95 | 360,474 | -0.29(-0.75%) |
Dec 10, 2019 | 38.23 | 38.56 | 38.00 | 38.24 | 292,504 | -0.01(-0.02%) |
Dec 09, 2019 | 38.22 | 38.51 | 38.07 | 38.25 | 436,052 | -0.11(-0.27%) |
Dec 06, 2019 | 38.54 | 38.87 | 38.32 | 38.35 | 513,905 | +0.39(+1.03%) |
Dec 05, 2019 | 38.00 | 38.27 | 37.91 | 37.96 | 280,428 | +0.38(+1.01%) |
Dec 04, 2019 | 37.55 | 37.92 | 37.46 | 37.58 | 457,432 | +0.32(+0.85%) |
Dec 03, 2019 | 37.73 | 37.73 | 36.83 | 37.27 | 671,345 | -0.92(-2.40%) |
Dec 02, 2019 | 38.96 | 39.36 | 38.13 | 38.18 | 912,328 | -0.55(-1.42%) |
Nov 29, 2019 | 38.82 | 39.11 | 38.59 | 38.74 | 280,678 | -0.22(-0.57%) |
Nov 27, 2019 | 38.87 | 39.08 | 38.56 | 38.96 | 376,802 | +0.28(+0.74%) |
Nov 26, 2019 | 38.57 | 38.85 | 38.39 | 38.67 | 447,733 | +0.00(+0.00%) |
Nov 25, 2019 | 38.32 | 38.82 | 38.19 | 38.67 | 497,366 | +0.53(+1.38%) |
Nov 22, 2019 | 37.86 | 38.27 | 37.86 | 38.15 | 290,084 | +0.41(+1.10%) |
Nov 21, 2019 | 38.26 | 38.26 | 37.67 | 37.73 | 421,216 | -0.26(-0.68%) |
Nov 20, 2019 | 37.61 | 38.18 | 37.52 | 37.99 | 648,725 | +0.04(+0.10%) |
Nov 19, 2019 | 37.91 | 38.16 | 37.67 | 37.96 | 388,110 | +0.30(+0.79%) |
Nov 18, 2019 | 37.35 | 37.73 | 36.97 | 37.66 | 535,344 | +0.28(+0.74%) |
Nov 15, 2019 | 37.30 | 37.52 | 37.22 | 37.38 | 475,007 | +0.34(+0.92%) |
Nov 14, 2019 | 36.73 | 37.35 | 36.73 | 37.04 | 434,132 | +0.15(+0.40%) |
Nov 13, 2019 | 37.54 | 37.54 | 36.81 | 36.89 | 514,053 | -1.14(-3.01%) |
Nov 12, 2019 | 37.66 | 38.07 | 37.44 | 38.04 | 473,774 | +0.44(+1.17%) |
Nov 11, 2019 | 37.19 | 37.72 | 37.19 | 37.60 | 244,840 | +0.02(+0.05%) |
Nov 08, 2019 | 37.25 | 37.84 | 37.09 | 37.58 | 367,095 | +0.19(+0.50%) |
Nov 07, 2019 | 37.94 | 38.27 | 37.22 | 37.39 | 617,299 | -0.07(-0.20%) |
Nov 06, 2019 | 37.15 | 37.62 | 36.89 | 37.47 | 674,684 | +0.16(+0.43%) |
Nov 05, 2019 | 37.09 | 37.74 | 36.98 | 37.31 | 793,390 | +0.37(+1.00%) |
Nov 04, 2019 | 36.44 | 37.09 | 36.21 | 36.94 | 932,513 | +0.94(+2.61%) |
Nov 01, 2019 | 35.03 | 36.07 | 34.98 | 36.00 | 563,667 | +1.40(+4.04%) |
Oct 31, 2019 | 35.45 | 35.49 | 34.19 | 34.60 | 730,516 | -0.89(-2.51%) |
Oct 30, 2019 | 35.67 | 36.17 | 34.66 | 35.49 | 750,834 | -0.54(-1.51%) |
Oct 29, 2019 | 35.51 | 36.21 | 35.51 | 36.03 | 802,127 | +0.36(+1.00%) |
Oct 28, 2019 | 35.32 | 35.97 | 35.14 | 35.68 | 656,453 | +0.56(+1.60%) |
Oct 25, 2019 | 34.63 | 35.31 | 34.63 | 35.11 | 558,004 | +0.30(+0.85%) |
Oct 24, 2019 | 34.51 | 34.84 | 34.25 | 34.82 | 608,844 | +0.32(+0.91%) |
Oct 23, 2019 | 34.19 | 34.55 | 34.19 | 34.50 | 253,999 | +0.15(+0.43%) |
Oct 22, 2019 | 34.36 | 34.84 | 34.21 | 34.35 | 428,539 | -0.12(-0.34%) |
Oct 21, 2019 | 34.77 | 35.23 | 34.47 | 34.47 | 473,414 | +0.17(+0.49%) |
Oct 18, 2019 | 33.86 | 34.53 | 33.86 | 34.30 | 554,930 | +0.31(+0.91%) |
Oct 17, 2019 | 34.00 | 34.18 | 33.83 | 34.00 | 587,003 | +0.36(+1.08%) |
Oct 16, 2019 | 33.80 | 34.16 | 33.59 | 33.63 | 336,910 | -0.31(-0.91%) |
Oct 15, 2019 | 33.58 | 34.19 | 33.38 | 33.94 | 558,249 | +0.62(+1.87%) |
Oct 14, 2019 | 32.93 | 33.41 | 32.85 | 33.32 | 528,512 | +0.15(+0.45%) |
Oct 11, 2019 | 33.15 | 33.98 | 33.11 | 33.17 | 1,339,114 | +0.87(+2.68%) |
Oct 10, 2019 | 32.07 | 32.50 | 31.97 | 32.30 | 671,621 | +0.54(+1.69%) |
Oct 09, 2019 | 31.67 | 32.04 | 31.57 | 31.76 | 499,817 | +0.45(+1.42%) |
Oct 08, 2019 | 31.06 | 31.67 | 30.68 | 31.32 | 905,271 | -0.36(-1.15%) |
Oct 07, 2019 | 31.84 | 32.09 | 31.65 | 31.68 | 659,993 | -0.30(-0.95%) |
Oct 04, 2019 | 31.68 | 32.03 | 31.52 | 31.99 | 652,003 | +0.32(+1.02%) |
Oct 03, 2019 | 32.27 | 32.44 | 31.41 | 31.66 | 1,285,429 | -0.80(-2.47%) |
Oct 02, 2019 | 32.66 | 32.71 | 31.97 | 32.47 | 997,915 | -0.59(-1.78%) |