Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.50 | 38.59 | 38.42 | 38.59 | 35,600 | +0.14(+0.35%) |
Dec 30, 2019 | 38.63 | 38.63 | 38.42 | 38.45 | 55,646 | -0.18(-0.45%) |
Dec 27, 2019 | 38.63 | 38.71 | 38.58 | 38.63 | 22,200 | -0.01(-0.03%) |
Dec 26, 2019 | 38.55 | 38.64 | 38.55 | 38.64 | 67,560 | +0.15(+0.38%) |
Dec 24, 2019 | 38.56 | 38.56 | 38.46 | 38.49 | 47,600 | -0.13(-0.33%) |
Dec 23, 2019 | 38.65 | 38.73 | 38.62 | 38.62 | 34,614 | -0.02(-0.06%) |
Dec 20, 2019 | 38.40 | 38.69 | 38.40 | 38.64 | 35,400 | +0.29(+0.75%) |
Dec 19, 2019 | 38.28 | 38.39 | 38.28 | 38.35 | 29,074 | +0.12(+0.33%) |
Dec 18, 2019 | 38.27 | 38.33 | 38.23 | 38.23 | 23,908 | +0.00(+0.00%) |
Dec 17, 2019 | 38.27 | 38.29 | 38.22 | 38.23 | 34,226 | -0.04(-0.12%) |
Dec 16, 2019 | 38.25 | 38.35 | 38.25 | 38.27 | 17,036 | +0.23(+0.60%) |
Dec 13, 2019 | 37.99 | 38.20 | 37.94 | 38.04 | 28,800 | -0.01(-0.01%) |
Dec 12, 2019 | 38.11 | 38.13 | 37.90 | 38.05 | 29,584 | +0.28(+0.75%) |
Dec 11, 2019 | 37.76 | 37.77 | 37.69 | 37.77 | 25,850 | +0.11(+0.28%) |
Dec 10, 2019 | 37.73 | 37.75 | 37.65 | 37.66 | 30,276 | -0.11(-0.29%) |
Dec 09, 2019 | 37.91 | 37.91 | 37.77 | 37.77 | 55,022 | -0.11(-0.29%) |
Dec 06, 2019 | 37.72 | 37.94 | 37.72 | 37.88 | 18,600 | +0.37(+0.98%) |
Dec 05, 2019 | 37.45 | 37.52 | 37.36 | 37.51 | 23,316 | +0.04(+0.12%) |
Dec 04, 2019 | 37.26 | 37.52 | 37.26 | 37.47 | 152,960 | +0.27(+0.71%) |
Dec 03, 2019 | 37.02 | 37.20 | 36.99 | 37.20 | 28,852 | -0.21(-0.56%) |
Dec 02, 2019 | 37.78 | 37.78 | 37.41 | 37.41 | 26,430 | -0.38(-1.00%) |
Nov 29, 2019 | 37.91 | 37.91 | 37.79 | 37.79 | 14,200 | -0.12(-0.32%) |
Nov 27, 2019 | 37.79 | 37.92 | 37.79 | 37.91 | 38,400 | +0.16(+0.42%) |
Nov 26, 2019 | 37.70 | 37.76 | 37.64 | 37.76 | 38,296 | +0.14(+0.36%) |
Nov 25, 2019 | 37.41 | 37.62 | 37.41 | 37.62 | 58,636 | +0.30(+0.80%) |
Nov 22, 2019 | 37.35 | 37.35 | 37.22 | 37.32 | 50,800 | +0.02(+0.05%) |
Nov 21, 2019 | 37.40 | 37.40 | 37.18 | 37.30 | 25,758 | -0.01(-0.03%) |
Nov 20, 2019 | 37.41 | 37.44 | 37.11 | 37.31 | 32,836 | -0.20(-0.53%) |
Nov 19, 2019 | 37.46 | 37.54 | 37.38 | 37.51 | 51,320 | +0.09(+0.24%) |
Nov 18, 2019 | 37.33 | 37.44 | 37.32 | 37.42 | 27,572 | +0.03(+0.09%) |
Nov 15, 2019 | 37.23 | 37.38 | 37.19 | 37.38 | 36,600 | +0.30(+0.80%) |
Nov 14, 2019 | 37.09 | 37.12 | 37.01 | 37.09 | 22,736 | -0.00(-0.00%) |
Nov 13, 2019 | 36.99 | 37.09 | 36.97 | 37.09 | 33,942 | +0.06(+0.15%) |
Nov 12, 2019 | 36.97 | 37.15 | 36.96 | 37.03 | 41,088 | +0.07(+0.19%) |
Nov 11, 2019 | 36.88 | 36.98 | 36.88 | 36.97 | 30,382 | -0.01(-0.02%) |
Nov 08, 2019 | 36.74 | 36.98 | 36.73 | 36.98 | 51,400 | +0.16(+0.45%) |
Nov 07, 2019 | 36.76 | 36.98 | 36.76 | 36.81 | 89,516 | +0.20(+0.55%) |
Nov 06, 2019 | 36.67 | 36.67 | 36.51 | 36.61 | 81,966 | -0.04(-0.11%) |
Nov 05, 2019 | 36.65 | 36.73 | 36.62 | 36.65 | 63,386 | +0.06(+0.18%) |
Nov 04, 2019 | 36.56 | 36.65 | 36.56 | 36.59 | 29,846 | +0.19(+0.51%) |
Nov 01, 2019 | 36.30 | 36.40 | 36.29 | 36.40 | 29,600 | +0.42(+1.17%) |
Oct 31, 2019 | 36.09 | 36.12 | 35.88 | 35.98 | 23,740 | -0.14(-0.37%) |
Oct 30, 2019 | 36.02 | 36.12 | 35.93 | 36.12 | 56,554 | -0.00(-0.01%) |
Oct 29, 2019 | 35.97 | 36.22 | 35.97 | 36.12 | 18,296 | +0.11(+0.32%) |
Oct 28, 2019 | 36.02 | 36.10 | 36.00 | 36.01 | 79,126 | +0.07(+0.19%) |
Oct 25, 2019 | 35.72 | 35.99 | 35.72 | 35.94 | 32,600 | +0.21(+0.57%) |
Oct 24, 2019 | 35.92 | 35.92 | 35.63 | 35.73 | 48,518 | -0.07(-0.18%) |
Oct 23, 2019 | 35.58 | 35.80 | 35.58 | 35.80 | 24,876 | +0.12(+0.34%) |
Oct 22, 2019 | 35.81 | 35.96 | 35.67 | 35.67 | 46,752 | -0.03(-0.07%) |
Oct 21, 2019 | 35.66 | 35.72 | 35.61 | 35.70 | 22,710 | +0.23(+0.66%) |
Oct 18, 2019 | 35.59 | 35.60 | 35.35 | 35.47 | 29,200 | -0.13(-0.38%) |
Oct 17, 2019 | 35.63 | 35.72 | 35.55 | 35.60 | 54,910 | +0.12(+0.32%) |
Oct 16, 2019 | 35.50 | 35.58 | 35.47 | 35.48 | 17,744 | -0.09(-0.27%) |
Oct 15, 2019 | 35.43 | 35.67 | 35.42 | 35.58 | 38,052 | +0.27(+0.78%) |
Oct 14, 2019 | 35.24 | 35.33 | 35.22 | 35.30 | 19,118 | -0.06(-0.18%) |
Oct 11, 2019 | 35.45 | 35.56 | 35.27 | 35.37 | 22,400 | +0.46(+1.33%) |
Oct 10, 2019 | 34.67 | 35.06 | 34.67 | 34.91 | 63,980 | +0.19(+0.55%) |
Oct 09, 2019 | 34.66 | 34.82 | 34.66 | 34.72 | 21,182 | +0.32(+0.93%) |
Oct 08, 2019 | 34.62 | 34.73 | 34.40 | 34.40 | 40,464 | -0.53(-1.53%) |
Oct 07, 2019 | 34.97 | 35.19 | 34.93 | 34.93 | 37,962 | -0.16(-0.46%) |
Oct 04, 2019 | 34.84 | 35.09 | 34.74 | 35.09 | 33,000 | +0.47(+1.35%) |
Oct 03, 2019 | 34.38 | 34.64 | 34.05 | 34.62 | 32,544 | +0.24(+0.70%) |
Oct 02, 2019 | 34.84 | 34.84 | 34.31 | 34.38 | 25,502 | -0.61(-1.73%) |