Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.15 | 38.59 | 37.99 | 38.02 | 190,328 | -0.36(-0.94%) |
Dec 30, 2019 | 38.21 | 38.53 | 38.15 | 38.38 | 145,264 | +0.18(+0.47%) |
Dec 27, 2019 | 38.13 | 38.37 | 37.92 | 38.20 | 129,985 | +0.07(+0.18%) |
Dec 26, 2019 | 38.31 | 38.70 | 37.74 | 38.13 | 132,615 | -0.20(-0.52%) |
Dec 24, 2019 | 38.92 | 38.95 | 38.22 | 38.33 | 86,269 | -0.59(-1.52%) |
Dec 23, 2019 | 38.58 | 39.01 | 38.21 | 38.92 | 151,934 | +0.41(+1.07%) |
Dec 20, 2019 | 38.80 | 39.43 | 38.48 | 38.51 | 555,404 | -0.21(-0.53%) |
Dec 19, 2019 | 39.04 | 39.21 | 38.41 | 38.71 | 317,572 | -0.22(-0.57%) |
Dec 18, 2019 | 38.61 | 38.98 | 38.26 | 38.94 | 241,638 | +0.60(+1.57%) |
Dec 17, 2019 | 37.80 | 38.37 | 37.80 | 38.33 | 293,057 | +0.35(+0.93%) |
Dec 16, 2019 | 37.99 | 38.71 | 37.81 | 37.98 | 317,314 | +0.66(+1.78%) |
Dec 13, 2019 | 38.29 | 38.29 | 37.06 | 37.32 | 351,217 | -1.19(-3.10%) |
Dec 12, 2019 | 37.96 | 38.84 | 37.73 | 38.51 | 206,127 | +0.72(+1.89%) |
Dec 11, 2019 | 37.53 | 37.98 | 37.17 | 37.79 | 146,338 | +0.29(+0.77%) |
Dec 10, 2019 | 37.65 | 37.67 | 36.86 | 37.50 | 312,003 | -0.41(-1.08%) |
Dec 09, 2019 | 37.94 | 38.42 | 37.85 | 37.91 | 243,674 | -0.14(-0.36%) |
Dec 06, 2019 | 37.35 | 38.18 | 37.35 | 38.05 | 300,490 | +1.32(+3.59%) |
Dec 05, 2019 | 38.92 | 42.90 | 35.09 | 36.73 | 607,556 | -0.03(-0.09%) |
Dec 04, 2019 | 36.73 | 37.28 | 36.65 | 36.76 | 215,400 | +0.20(+0.54%) |
Dec 03, 2019 | 36.14 | 36.70 | 35.50 | 36.57 | 161,470 | -0.14(-0.39%) |
Dec 02, 2019 | 36.68 | 36.88 | 36.13 | 36.71 | 211,586 | -0.03(-0.09%) |
Nov 29, 2019 | 36.70 | 37.17 | 36.44 | 36.75 | 106,974 | -0.26(-0.69%) |
Nov 27, 2019 | 36.79 | 37.19 | 36.39 | 37.00 | 172,027 | +0.28(+0.77%) |
Nov 26, 2019 | 36.21 | 36.86 | 36.05 | 36.72 | 343,919 | +0.56(+1.55%) |
Nov 25, 2019 | 35.62 | 36.50 | 35.55 | 36.16 | 182,020 | +0.72(+2.02%) |
Nov 22, 2019 | 35.27 | 36.15 | 35.13 | 35.44 | 175,550 | +0.57(+1.64%) |
Nov 21, 2019 | 35.09 | 35.21 | 34.61 | 34.87 | 154,257 | -0.14(-0.41%) |
Nov 20, 2019 | 35.28 | 35.35 | 34.69 | 35.02 | 147,068 | -0.58(-1.63%) |
Nov 19, 2019 | 35.59 | 35.95 | 35.41 | 35.60 | 135,902 | +0.17(+0.48%) |
Nov 18, 2019 | 34.95 | 35.47 | 34.83 | 35.43 | 163,145 | +0.28(+0.80%) |
Nov 15, 2019 | 35.97 | 35.97 | 35.13 | 35.15 | 240,838 | -0.56(-1.57%) |
Nov 14, 2019 | 35.18 | 36.15 | 35.18 | 35.71 | 225,709 | +0.35(+0.99%) |
Nov 13, 2019 | 35.24 | 35.53 | 35.04 | 35.36 | 102,062 | -0.26(-0.72%) |
Nov 12, 2019 | 35.96 | 36.42 | 35.51 | 35.61 | 159,838 | -0.48(-1.32%) |
Nov 11, 2019 | 35.26 | 36.18 | 35.26 | 36.09 | 166,810 | +0.48(+1.34%) |
Nov 08, 2019 | 35.49 | 35.82 | 35.32 | 35.61 | 140,792 | +0.04(+0.12%) |
Nov 07, 2019 | 35.84 | 35.91 | 35.36 | 35.57 | 152,681 | +0.11(+0.31%) |
Nov 06, 2019 | 35.42 | 35.73 | 35.25 | 35.46 | 137,571 | -0.27(-0.76%) |
Nov 05, 2019 | 35.61 | 36.00 | 35.49 | 35.73 | 148,368 | +0.44(+1.25%) |
Nov 04, 2019 | 34.97 | 35.55 | 34.46 | 35.29 | 189,932 | +0.64(+1.84%) |
Nov 01, 2019 | 33.71 | 34.74 | 33.71 | 34.65 | 165,921 | +1.29(+3.88%) |
Oct 31, 2019 | 33.63 | 33.64 | 32.95 | 33.36 | 235,238 | -0.50(-1.48%) |
Oct 30, 2019 | 34.09 | 34.09 | 33.49 | 33.86 | 123,514 | -0.36(-1.05%) |
Oct 29, 2019 | 34.31 | 34.61 | 34.07 | 34.22 | 109,232 | -0.35(-1.01%) |
Oct 28, 2019 | 33.84 | 34.63 | 33.84 | 34.57 | 134,612 | +0.82(+2.42%) |
Oct 25, 2019 | 33.31 | 33.97 | 33.31 | 33.75 | 119,303 | +0.42(+1.25%) |
Oct 24, 2019 | 33.67 | 33.67 | 32.76 | 33.33 | 158,596 | -0.14(-0.41%) |
Oct 23, 2019 | 33.70 | 33.78 | 33.36 | 33.47 | 118,825 | -0.18(-0.53%) |
Oct 22, 2019 | 33.52 | 34.19 | 33.23 | 33.65 | 130,750 | +0.07(+0.20%) |
Oct 21, 2019 | 33.75 | 34.51 | 33.56 | 33.58 | 198,959 | +0.44(+1.34%) |
Oct 18, 2019 | 32.82 | 33.28 | 32.68 | 33.14 | 196,334 | +0.07(+0.21%) |
Oct 17, 2019 | 32.15 | 33.14 | 32.15 | 33.07 | 176,403 | +0.92(+2.86%) |
Oct 16, 2019 | 31.88 | 32.44 | 31.82 | 32.15 | 147,776 | -0.03(-0.08%) |
Oct 15, 2019 | 31.90 | 32.50 | 31.74 | 32.17 | 184,272 | +0.25(+0.77%) |
Oct 14, 2019 | 32.40 | 32.52 | 31.85 | 31.93 | 187,960 | -0.81(-2.47%) |
Oct 11, 2019 | 32.40 | 33.42 | 32.40 | 32.74 | 194,572 | +1.10(+3.47%) |
Oct 10, 2019 | 31.16 | 31.74 | 31.16 | 31.64 | 130,389 | +0.64(+2.06%) |
Oct 09, 2019 | 31.12 | 31.36 | 30.97 | 31.00 | 141,316 | +0.32(+1.06%) |
Oct 08, 2019 | 30.90 | 31.19 | 30.61 | 30.67 | 129,335 | -0.67(-2.15%) |
Oct 07, 2019 | 31.30 | 32.03 | 31.05 | 31.35 | 418,287 | -0.17(-0.54%) |
Oct 04, 2019 | 31.09 | 31.54 | 30.43 | 31.52 | 153,943 | +0.43(+1.37%) |
Oct 03, 2019 | 31.00 | 31.23 | 30.67 | 31.09 | 201,940 | -0.17(-0.55%) |
Oct 02, 2019 | 31.12 | 31.33 | 30.61 | 31.26 | 175,971 | -0.28(-0.89%) |