Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.32 | 39.39 | 39.32 | 39.39 | 7,453 | +0.01(+0.02%) |
Dec 30, 2019 | 39.40 | 39.43 | 39.38 | 39.38 | 2,157 | -0.06(-0.15%) |
Dec 27, 2019 | 39.43 | 39.45 | 39.40 | 39.44 | 5,179 | -0.00(-0.01%) |
Dec 26, 2019 | 39.43 | 39.46 | 39.43 | 39.44 | 2,931 | +0.07(+0.19%) |
Dec 24, 2019 | 39.34 | 39.40 | 39.33 | 39.37 | 4,185 | +0.03(+0.07%) |
Dec 23, 2019 | 39.37 | 39.38 | 39.32 | 39.34 | 4,531 | -0.02(-0.06%) |
Dec 20, 2019 | 39.42 | 39.42 | 39.34 | 39.36 | 20,039 | +0.01(+0.03%) |
Dec 19, 2019 | 39.37 | 39.39 | 39.32 | 39.35 | 3,624 | +0.04(+0.09%) |
Dec 18, 2019 | 39.33 | 39.35 | 39.30 | 39.31 | 14,481 | +0.05(+0.12%) |
Dec 17, 2019 | 39.18 | 39.27 | 39.18 | 39.27 | 7,910 | +0.09(+0.22%) |
Dec 16, 2019 | 39.20 | 39.22 | 39.15 | 39.18 | 5,708 | +0.06(+0.15%) |
Dec 13, 2019 | 39.11 | 39.12 | 39.10 | 39.12 | 1,522 | +0.08(+0.20%) |
Dec 12, 2019 | 39.00 | 39.07 | 38.96 | 39.04 | 5,006 | +0.06(+0.17%) |
Dec 11, 2019 | 38.95 | 38.98 | 38.92 | 38.98 | 2,319 | +0.07(+0.17%) |
Dec 10, 2019 | 38.90 | 38.92 | 38.83 | 38.91 | 4,799 | +0.09(+0.23%) |
Dec 09, 2019 | 38.78 | 38.87 | 38.78 | 38.82 | 5,329 | -0.00(-0.01%) |
Dec 06, 2019 | 38.79 | 38.86 | 38.79 | 38.83 | 6,975 | +0.07(+0.18%) |
Dec 05, 2019 | 38.72 | 38.79 | 38.70 | 38.76 | 7,494 | +0.06(+0.15%) |
Dec 04, 2019 | 38.59 | 38.70 | 38.59 | 38.70 | 8,750 | +0.10(+0.26%) |
Dec 03, 2019 | 38.52 | 38.60 | 38.51 | 38.60 | 13,898 | -0.01(-0.03%) |
Dec 02, 2019 | 38.61 | 38.61 | 38.61 | 38.61 | 725 | -0.03(-0.09%) |
Nov 29, 2019 | 38.67 | 38.67 | 38.64 | 38.64 | 382 | -0.05(-0.14%) |
Nov 27, 2019 | 38.64 | 38.70 | 38.62 | 38.70 | 2,802 | +0.06(+0.14%) |
Nov 26, 2019 | 38.64 | 38.66 | 38.62 | 38.64 | 50,908 | +0.05(+0.14%) |
Nov 25, 2019 | 38.55 | 38.59 | 38.54 | 38.59 | 4,682 | +0.08(+0.22%) |
Nov 22, 2019 | 38.47 | 38.51 | 38.43 | 38.51 | 5,350 | +0.07(+0.18%) |
Nov 21, 2019 | 38.43 | 38.44 | 38.42 | 38.44 | 1,084 | +0.02(+0.05%) |
Nov 20, 2019 | 38.41 | 38.49 | 38.39 | 38.42 | 12,794 | -0.07(-0.18%) |
Nov 19, 2019 | 38.58 | 38.58 | 38.49 | 38.49 | 14,619 | -0.10(-0.27%) |
Nov 18, 2019 | 38.62 | 38.62 | 38.58 | 38.59 | 7,524 | -0.04(-0.11%) |
Nov 15, 2019 | 38.58 | 38.63 | 38.58 | 38.63 | 4,968 | +0.09(+0.22%) |
Nov 14, 2019 | 38.61 | 38.61 | 38.54 | 38.55 | 6,551 | +0.02(+0.04%) |
Nov 13, 2019 | 38.50 | 38.53 | 38.49 | 38.53 | 3,952 | -0.02(-0.05%) |
Nov 12, 2019 | 38.55 | 38.58 | 38.52 | 38.55 | 4,713 | +0.02(+0.06%) |
Nov 11, 2019 | 38.54 | 38.56 | 38.51 | 38.53 | 10,648 | -0.04(-0.09%) |
Nov 08, 2019 | 38.61 | 38.61 | 38.50 | 38.56 | 10,700 | +0.01(+0.02%) |
Nov 07, 2019 | 38.65 | 38.65 | 38.54 | 38.55 | 8,262 | -0.02(-0.06%) |
Nov 06, 2019 | 38.54 | 38.62 | 38.54 | 38.58 | 3,803 | -0.02(-0.06%) |
Nov 05, 2019 | 38.65 | 38.66 | 38.55 | 38.60 | 17,072 | -0.05(-0.12%) |
Nov 04, 2019 | 38.61 | 38.67 | 38.61 | 38.65 | 20,639 | +0.07(+0.19%) |
Nov 01, 2019 | 38.50 | 38.57 | 38.50 | 38.57 | 9,171 | +0.17(+0.43%) |
Oct 31, 2019 | 38.44 | 38.44 | 38.40 | 38.41 | 6,455 | -0.13(-0.33%) |
Oct 30, 2019 | 38.59 | 38.59 | 38.46 | 38.53 | 8,666 | -0.02(-0.06%) |
Oct 29, 2019 | 38.60 | 38.62 | 38.56 | 38.56 | 3,103 | -0.05(-0.14%) |
Oct 28, 2019 | 38.61 | 38.64 | 38.58 | 38.61 | 2,970 | +0.02(+0.04%) |
Oct 25, 2019 | 38.62 | 38.62 | 38.57 | 38.59 | 7,806 | +0.03(+0.07%) |
Oct 24, 2019 | 38.59 | 38.59 | 38.50 | 38.56 | 9,892 | +0.05(+0.13%) |
Oct 23, 2019 | 38.53 | 38.53 | 38.48 | 38.51 | 7,357 | +0.03(+0.08%) |
Oct 22, 2019 | 38.50 | 38.50 | 38.48 | 38.48 | 3,148 | -0.00(-0.00%) |
Oct 21, 2019 | 38.51 | 38.51 | 38.48 | 38.48 | 6,731 | -0.00(-0.01%) |
Oct 18, 2019 | 38.48 | 38.52 | 38.44 | 38.49 | 3,583 | -0.00(-0.01%) |
Oct 17, 2019 | 38.53 | 38.54 | 38.47 | 38.49 | 8,807 | +0.03(+0.08%) |
Oct 16, 2019 | 38.46 | 38.48 | 38.40 | 38.46 | 18,407 | +0.05(+0.12%) |
Oct 15, 2019 | 38.43 | 38.43 | 38.41 | 38.41 | 948 | +0.05(+0.12%) |
Oct 14, 2019 | 38.40 | 38.41 | 38.33 | 38.37 | 12,355 | -0.03(-0.09%) |
Oct 11, 2019 | 38.36 | 38.42 | 38.35 | 38.40 | 6,526 | +0.16(+0.42%) |
Oct 10, 2019 | 38.19 | 38.29 | 38.19 | 38.24 | 3,774 | +0.03(+0.09%) |
Oct 09, 2019 | 38.23 | 38.24 | 38.15 | 38.21 | 17,341 | +0.12(+0.32%) |
Oct 08, 2019 | 38.12 | 38.19 | 38.08 | 38.09 | 17,255 | -0.13(-0.33%) |
Oct 07, 2019 | 38.26 | 38.26 | 38.19 | 38.21 | 15,228 | -0.05(-0.14%) |
Oct 04, 2019 | 38.19 | 38.27 | 38.18 | 38.27 | 32,762 | +0.12(+0.31%) |
Oct 03, 2019 | 38.19 | 38.19 | 38.01 | 38.15 | 25,189 | -0.03(-0.07%) |
Oct 02, 2019 | 38.26 | 38.27 | 38.11 | 38.17 | 17,251 | -0.17(-0.45%) |