Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.18 | 38.34 | 37.71 | 37.77 | 602,600 | -0.40(-1.06%) |
Dec 30, 2019 | 38.64 | 38.69 | 38.02 | 38.18 | 317,102 | -0.27(-0.71%) |
Dec 27, 2019 | 38.48 | 38.54 | 38.28 | 38.45 | 384,392 | +0.09(+0.24%) |
Dec 26, 2019 | 38.27 | 38.62 | 38.26 | 38.36 | 375,922 | +0.22(+0.57%) |
Dec 24, 2019 | 38.35 | 38.52 | 38.04 | 38.14 | 136,319 | -0.25(-0.65%) |
Dec 23, 2019 | 38.79 | 38.79 | 38.16 | 38.39 | 251,338 | -0.31(-0.80%) |
Dec 20, 2019 | 38.98 | 39.14 | 38.47 | 38.70 | 2,152,694 | +0.02(+0.06%) |
Dec 19, 2019 | 38.50 | 38.74 | 38.28 | 38.68 | 1,747,301 | +0.25(+0.65%) |
Dec 18, 2019 | 38.86 | 38.93 | 38.23 | 38.43 | 488,990 | -0.14(-0.36%) |
Dec 17, 2019 | 38.42 | 38.62 | 38.21 | 38.56 | 299,983 | +0.26(+0.67%) |
Dec 16, 2019 | 38.66 | 38.92 | 38.18 | 38.31 | 453,009 | -0.04(-0.11%) |
Dec 13, 2019 | 38.80 | 38.80 | 38.10 | 38.35 | 619,620 | -0.55(-1.42%) |
Dec 12, 2019 | 38.30 | 39.26 | 38.18 | 38.91 | 449,382 | +0.75(+1.98%) |
Dec 11, 2019 | 38.38 | 38.58 | 38.10 | 38.15 | 358,604 | -0.29(-0.75%) |
Dec 10, 2019 | 38.43 | 38.76 | 38.20 | 38.44 | 290,987 | -0.01(-0.02%) |
Dec 09, 2019 | 38.42 | 38.71 | 38.27 | 38.45 | 433,790 | -0.11(-0.27%) |
Dec 06, 2019 | 38.74 | 39.07 | 38.52 | 38.55 | 511,238 | +0.39(+1.03%) |
Dec 05, 2019 | 38.20 | 38.47 | 38.11 | 38.16 | 278,973 | +0.38(+1.01%) |
Dec 04, 2019 | 37.75 | 38.12 | 37.65 | 37.78 | 455,058 | +0.32(+0.85%) |
Dec 03, 2019 | 37.93 | 37.93 | 37.02 | 37.46 | 667,861 | -0.92(-2.40%) |
Dec 02, 2019 | 39.17 | 39.56 | 38.33 | 38.38 | 907,594 | -0.55(-1.42%) |
Nov 29, 2019 | 39.02 | 39.32 | 38.79 | 38.94 | 279,222 | -0.22(-0.57%) |
Nov 27, 2019 | 39.07 | 39.29 | 38.76 | 39.16 | 374,847 | +0.29(+0.74%) |
Nov 26, 2019 | 38.77 | 39.05 | 38.59 | 38.88 | 445,410 | +0.00(+0.00%) |
Nov 25, 2019 | 38.52 | 39.02 | 38.39 | 38.88 | 494,786 | +0.53(+1.38%) |
Nov 22, 2019 | 38.06 | 38.47 | 38.06 | 38.35 | 288,579 | +0.42(+1.10%) |
Nov 21, 2019 | 38.46 | 38.46 | 37.87 | 37.93 | 419,031 | -0.26(-0.68%) |
Nov 20, 2019 | 37.81 | 38.38 | 37.71 | 38.19 | 645,359 | +0.04(+0.10%) |
Nov 19, 2019 | 38.11 | 38.35 | 37.86 | 38.16 | 386,096 | +0.30(+0.79%) |
Nov 18, 2019 | 37.54 | 37.93 | 37.16 | 37.86 | 532,567 | +0.28(+0.74%) |
Nov 15, 2019 | 37.50 | 37.71 | 37.41 | 37.58 | 472,543 | +0.34(+0.92%) |
Nov 14, 2019 | 36.92 | 37.54 | 36.92 | 37.24 | 431,879 | +0.15(+0.40%) |
Nov 13, 2019 | 37.73 | 37.73 | 37.01 | 37.09 | 511,386 | -1.15(-3.01%) |
Nov 12, 2019 | 37.86 | 38.27 | 37.64 | 38.24 | 471,316 | +0.44(+1.17%) |
Nov 11, 2019 | 37.38 | 37.91 | 37.38 | 37.79 | 243,570 | +0.02(+0.05%) |
Nov 08, 2019 | 37.44 | 38.04 | 37.28 | 37.78 | 365,190 | +0.19(+0.50%) |
Nov 07, 2019 | 38.14 | 38.47 | 37.42 | 37.59 | 614,096 | -0.07(-0.20%) |
Nov 06, 2019 | 37.35 | 37.82 | 37.08 | 37.66 | 671,183 | +0.16(+0.43%) |
Nov 05, 2019 | 37.28 | 37.94 | 37.17 | 37.50 | 789,274 | +0.37(+1.00%) |
Nov 04, 2019 | 36.63 | 37.28 | 36.40 | 37.13 | 927,675 | +0.94(+2.61%) |
Nov 01, 2019 | 35.22 | 36.25 | 35.16 | 36.19 | 560,742 | +1.40(+4.04%) |
Oct 31, 2019 | 35.63 | 35.68 | 34.37 | 34.78 | 726,726 | -0.89(-2.51%) |
Oct 30, 2019 | 35.86 | 36.36 | 34.84 | 35.68 | 746,938 | -0.55(-1.51%) |
Oct 29, 2019 | 35.69 | 36.40 | 35.69 | 36.22 | 797,965 | +0.36(+1.00%) |
Oct 28, 2019 | 35.51 | 36.16 | 35.33 | 35.86 | 653,048 | +0.57(+1.60%) |
Oct 25, 2019 | 34.81 | 35.49 | 34.81 | 35.30 | 555,109 | +0.30(+0.85%) |
Oct 24, 2019 | 34.69 | 35.02 | 34.43 | 35.00 | 605,685 | +0.32(+0.91%) |
Oct 23, 2019 | 34.37 | 34.73 | 34.37 | 34.68 | 252,681 | +0.15(+0.43%) |
Oct 22, 2019 | 34.54 | 35.02 | 34.39 | 34.53 | 426,315 | -0.12(-0.34%) |
Oct 21, 2019 | 34.96 | 35.41 | 34.64 | 34.65 | 470,957 | +0.17(+0.49%) |
Oct 18, 2019 | 34.04 | 34.71 | 34.04 | 34.48 | 552,051 | +0.31(+0.91%) |
Oct 17, 2019 | 34.17 | 34.36 | 34.01 | 34.17 | 583,957 | +0.37(+1.08%) |
Oct 16, 2019 | 33.97 | 34.33 | 33.76 | 33.81 | 335,162 | -0.31(-0.91%) |
Oct 15, 2019 | 33.76 | 34.37 | 33.55 | 34.12 | 555,352 | +0.63(+1.87%) |
Oct 14, 2019 | 33.10 | 33.58 | 33.02 | 33.49 | 525,770 | +0.15(+0.45%) |
Oct 11, 2019 | 33.32 | 34.15 | 33.28 | 33.34 | 1,332,166 | +0.87(+2.68%) |
Oct 10, 2019 | 32.23 | 32.67 | 32.13 | 32.47 | 668,136 | +0.54(+1.69%) |
Oct 09, 2019 | 31.84 | 32.20 | 31.73 | 31.93 | 497,224 | +0.45(+1.42%) |
Oct 08, 2019 | 31.22 | 31.84 | 30.84 | 31.48 | 900,574 | -0.37(-1.15%) |
Oct 07, 2019 | 32.01 | 32.26 | 31.82 | 31.85 | 656,569 | -0.30(-0.95%) |
Oct 04, 2019 | 31.84 | 32.20 | 31.69 | 32.15 | 648,620 | +0.32(+1.01%) |
Oct 03, 2019 | 32.44 | 32.61 | 31.58 | 31.83 | 1,278,760 | -0.81(-2.47%) |
Oct 02, 2019 | 32.83 | 32.88 | 32.13 | 32.64 | 992,738 | -0.59(-1.78%) |