Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.81 | 38.35 | 37.63 | 37.66 | 156,275 | -0.15(-0.39%) |
Dec 30, 2019 | 37.76 | 37.90 | 37.57 | 37.81 | 83,367 | +0.09(+0.23%) |
Dec 27, 2019 | 37.74 | 37.89 | 37.44 | 37.72 | 126,944 | +0.02(+0.05%) |
Dec 26, 2019 | 37.62 | 37.77 | 37.09 | 37.70 | 160,100 | +0.09(+0.23%) |
Dec 24, 2019 | 37.43 | 37.90 | 37.32 | 37.62 | 57,965 | +0.27(+0.72%) |
Dec 23, 2019 | 38.30 | 38.30 | 36.96 | 37.35 | 194,689 | -0.96(-2.50%) |
Dec 20, 2019 | 38.65 | 39.07 | 38.03 | 38.31 | 538,849 | -0.11(-0.29%) |
Dec 19, 2019 | 37.92 | 38.42 | 37.74 | 38.42 | 266,383 | +0.53(+1.41%) |
Dec 18, 2019 | 38.45 | 38.63 | 37.88 | 37.88 | 487,302 | -0.48(-1.26%) |
Dec 17, 2019 | 38.48 | 38.75 | 38.17 | 38.37 | 134,078 | -0.08(-0.20%) |
Dec 16, 2019 | 38.26 | 38.69 | 38.17 | 38.45 | 179,851 | +0.53(+1.41%) |
Dec 13, 2019 | 38.19 | 38.39 | 37.67 | 37.91 | 179,461 | -0.28(-0.73%) |
Dec 12, 2019 | 37.58 | 38.39 | 37.57 | 38.19 | 156,051 | +0.65(+1.74%) |
Dec 11, 2019 | 38.03 | 38.07 | 37.32 | 37.54 | 136,382 | -0.47(-1.24%) |
Dec 10, 2019 | 38.36 | 38.58 | 37.83 | 38.01 | 198,194 | -0.31(-0.81%) |
Dec 09, 2019 | 38.19 | 38.62 | 37.90 | 38.32 | 235,129 | +0.03(+0.07%) |
Dec 06, 2019 | 38.08 | 38.50 | 37.85 | 38.29 | 263,006 | +0.65(+1.73%) |
Dec 05, 2019 | 37.04 | 37.94 | 37.02 | 37.64 | 325,640 | +0.69(+1.88%) |
Dec 04, 2019 | 36.86 | 37.36 | 36.86 | 36.95 | 213,000 | +0.23(+0.63%) |
Dec 03, 2019 | 36.77 | 36.77 | 36.41 | 36.71 | 173,879 | -0.33(-0.90%) |
Dec 02, 2019 | 37.27 | 37.33 | 36.67 | 37.05 | 239,110 | -0.15(-0.41%) |
Nov 29, 2019 | 37.54 | 37.84 | 37.17 | 37.20 | 166,158 | -0.46(-1.23%) |
Nov 27, 2019 | 37.77 | 37.97 | 37.61 | 37.67 | 81,912 | +0.00(+0.00%) |
Nov 26, 2019 | 37.55 | 38.00 | 37.13 | 37.67 | 168,897 | +0.09(+0.23%) |
Nov 25, 2019 | 37.07 | 37.92 | 36.90 | 37.58 | 184,631 | +0.59(+1.60%) |
Nov 22, 2019 | 36.71 | 37.08 | 36.47 | 36.99 | 107,232 | +0.28(+0.77%) |
Nov 21, 2019 | 37.16 | 37.49 | 36.50 | 36.71 | 94,054 | -0.34(-0.93%) |
Nov 20, 2019 | 37.45 | 37.57 | 36.95 | 37.05 | 176,474 | -0.51(-1.37%) |
Nov 19, 2019 | 37.93 | 38.09 | 37.56 | 37.56 | 96,059 | -0.30(-0.79%) |
Nov 18, 2019 | 37.61 | 37.98 | 37.40 | 37.86 | 120,800 | +0.16(+0.43%) |
Nov 15, 2019 | 37.79 | 37.84 | 36.21 | 37.70 | 275,841 | +0.17(+0.46%) |
Nov 14, 2019 | 37.79 | 38.06 | 37.31 | 37.53 | 211,154 | -0.36(-0.95%) |
Nov 13, 2019 | 38.30 | 38.55 | 37.80 | 37.89 | 194,464 | -0.75(-1.93%) |
Nov 12, 2019 | 38.48 | 38.67 | 38.32 | 38.63 | 120,821 | +0.27(+0.69%) |
Nov 11, 2019 | 37.67 | 38.54 | 37.58 | 38.37 | 117,424 | +0.68(+1.80%) |
Nov 08, 2019 | 37.01 | 37.84 | 36.94 | 37.69 | 276,775 | +0.51(+1.38%) |
Nov 07, 2019 | 37.53 | 37.94 | 36.45 | 37.18 | 339,435 | -0.61(-1.61%) |
Nov 06, 2019 | 37.67 | 37.91 | 37.43 | 37.79 | 158,876 | +0.11(+0.30%) |
Nov 05, 2019 | 37.73 | 37.85 | 37.48 | 37.67 | 113,168 | +0.13(+0.34%) |
Nov 04, 2019 | 37.66 | 37.79 | 37.17 | 37.55 | 208,570 | +0.14(+0.37%) |
Nov 01, 2019 | 37.67 | 37.73 | 37.22 | 37.41 | 308,396 | +0.08(+0.21%) |
Oct 31, 2019 | 37.66 | 37.76 | 36.99 | 37.33 | 273,949 | -0.52(-1.38%) |
Oct 30, 2019 | 37.68 | 38.06 | 37.14 | 37.85 | 219,017 | +0.07(+0.18%) |
Oct 29, 2019 | 38.39 | 38.67 | 37.71 | 37.79 | 411,769 | -0.58(-1.52%) |
Oct 28, 2019 | 37.98 | 38.51 | 37.98 | 38.37 | 231,081 | +0.53(+1.40%) |
Oct 25, 2019 | 38.10 | 38.15 | 37.61 | 37.84 | 119,718 | -0.35(-0.92%) |
Oct 24, 2019 | 38.75 | 38.75 | 38.17 | 38.19 | 77,423 | -0.48(-1.24%) |
Oct 23, 2019 | 38.62 | 38.71 | 38.13 | 38.67 | 61,260 | -0.02(-0.04%) |
Oct 22, 2019 | 38.93 | 39.03 | 38.56 | 38.69 | 98,406 | -0.39(-1.01%) |
Oct 21, 2019 | 38.89 | 39.22 | 38.74 | 39.08 | 107,477 | +0.62(+1.60%) |
Oct 18, 2019 | 38.28 | 38.78 | 38.25 | 38.46 | 97,198 | -0.03(-0.09%) |
Oct 17, 2019 | 38.37 | 38.77 | 38.31 | 38.50 | 132,988 | +0.27(+0.72%) |
Oct 16, 2019 | 37.97 | 38.43 | 37.86 | 38.22 | 103,718 | +0.14(+0.36%) |
Oct 15, 2019 | 38.41 | 38.63 | 38.08 | 38.09 | 138,829 | -0.28(-0.74%) |
Oct 14, 2019 | 37.85 | 38.63 | 37.85 | 38.37 | 148,578 | +0.23(+0.61%) |
Oct 11, 2019 | 38.49 | 38.86 | 38.13 | 38.14 | 173,626 | +0.11(+0.29%) |
Oct 10, 2019 | 38.27 | 38.45 | 38.00 | 38.03 | 122,202 | -0.11(-0.29%) |
Oct 09, 2019 | 38.50 | 38.50 | 38.07 | 38.14 | 184,642 | -0.03(-0.07%) |
Oct 08, 2019 | 38.47 | 38.47 | 37.92 | 38.16 | 261,246 | -0.66(-1.70%) |
Oct 07, 2019 | 38.96 | 39.12 | 38.54 | 38.82 | 220,332 | -0.29(-0.74%) |
Oct 04, 2019 | 38.16 | 39.14 | 38.16 | 39.11 | 150,872 | +0.91(+2.38%) |
Oct 03, 2019 | 38.14 | 38.58 | 37.90 | 38.21 | 121,277 | -0.09(-0.25%) |
Oct 02, 2019 | 39.05 | 39.05 | 38.15 | 38.30 | 193,896 | -1.01(-2.57%) |