Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.70 | 37.78 | 37.65 | 37.78 | 1,929 | +0.08(+0.21%) |
Dec 30, 2019 | 37.79 | 37.79 | 37.70 | 37.70 | 2,589 | -0.09(-0.24%) |
Dec 27, 2019 | 37.79 | 37.79 | 37.79 | 37.79 | 711 | -0.03(-0.07%) |
Dec 26, 2019 | 37.79 | 37.82 | 37.79 | 37.82 | 289 | +0.16(+0.42%) |
Dec 24, 2019 | 37.63 | 37.66 | 37.63 | 37.66 | 203 | -0.08(-0.21%) |
Dec 23, 2019 | 37.76 | 37.76 | 37.69 | 37.74 | 999 | +0.10(+0.26%) |
Dec 20, 2019 | 37.55 | 37.69 | 37.55 | 37.64 | 6,196 | +0.29(+0.78%) |
Dec 19, 2019 | 37.31 | 37.39 | 37.31 | 37.35 | 940 | -0.02(-0.07%) |
Dec 18, 2019 | 37.37 | 37.38 | 37.35 | 37.38 | 676 | -0.07(-0.19%) |
Dec 17, 2019 | 37.33 | 37.49 | 37.33 | 37.45 | 2,399 | +0.28(+0.76%) |
Dec 16, 2019 | 37.17 | 37.17 | 37.17 | 120 | +0.00(+0.00%) | |
Dec 13, 2019 | 37.17 | 37.27 | 37.17 | 37.17 | 406 | -0.07(-0.18%) |
Dec 12, 2019 | 37.23 | 37.23 | 37.15 | 37.23 | 631 | +0.34(+0.91%) |
Dec 11, 2019 | 36.89 | 36.89 | 36.89 | 140 | +0.00(+0.00%) | |
Dec 10, 2019 | 36.89 | 36.89 | 36.89 | 197 | +0.00(+0.00%) | |
Dec 09, 2019 | 36.84 | 36.89 | 36.84 | 36.89 | 2,895 | -0.05(-0.13%) |
Dec 06, 2019 | 36.97 | 36.97 | 36.88 | 36.94 | 1,326 | +0.42(+1.15%) |
Dec 05, 2019 | 36.48 | 36.52 | 36.42 | 36.52 | 922 | -0.03(-0.08%) |
Dec 04, 2019 | 36.59 | 36.61 | 36.48 | 36.55 | 4,811 | +0.30(+0.84%) |
Dec 03, 2019 | 36.13 | 36.25 | 36.13 | 36.25 | 1,025 | -0.30(-0.83%) |
Dec 02, 2019 | 36.71 | 36.71 | 36.55 | 36.55 | 1,161 | -0.20(-0.54%) |
Nov 29, 2019 | 36.81 | 36.81 | 36.75 | 36.75 | 102 | -0.21(-0.57%) |
Nov 27, 2019 | 36.93 | 36.97 | 36.86 | 36.96 | 1,735 | +0.09(+0.23%) |
Nov 26, 2019 | 36.89 | 36.91 | 36.83 | 36.88 | 3,757 | +0.05(+0.14%) |
Nov 25, 2019 | 36.78 | 36.82 | 36.78 | 36.82 | 7,891 | +0.12(+0.33%) |
Nov 22, 2019 | 36.65 | 36.78 | 36.65 | 36.70 | 1,837 | +0.05(+0.12%) |
Nov 21, 2019 | 36.56 | 36.68 | 36.56 | 36.65 | 4,311 | -0.01(-0.04%) |
Nov 20, 2019 | 36.72 | 36.72 | 36.59 | 36.67 | 3,394 | -0.19(-0.52%) |
Nov 19, 2019 | 36.92 | 36.92 | 36.86 | 36.86 | 1,231 | -0.05(-0.13%) |
Nov 18, 2019 | 36.93 | 36.96 | 36.85 | 36.91 | 1,098 | -0.02(-0.05%) |
Nov 15, 2019 | 36.88 | 36.92 | 36.83 | 36.92 | 1,020 | +0.15(+0.40%) |
Nov 14, 2019 | 36.68 | 36.78 | 36.67 | 36.78 | 2,444 | +0.16(+0.45%) |
Nov 13, 2019 | 36.61 | 36.61 | 36.61 | 353 | +0.00(+0.00%) | |
Nov 12, 2019 | 36.73 | 36.73 | 36.61 | 36.61 | 1,440 | -0.04(-0.11%) |
Nov 11, 2019 | 36.66 | 36.66 | 36.65 | 36.65 | 732 | -0.10(-0.28%) |
Nov 08, 2019 | 36.76 | 36.76 | 36.76 | 194 | +0.00(+0.00%) | |
Nov 07, 2019 | 36.76 | 36.82 | 36.71 | 36.76 | 5,485 | +0.31(+0.86%) |
Nov 06, 2019 | 36.44 | 36.45 | 36.39 | 36.44 | 4,332 | -0.02(-0.06%) |
Nov 05, 2019 | 36.43 | 36.46 | 36.41 | 36.46 | 1,199 | +0.03(+0.08%) |
Nov 04, 2019 | 36.52 | 36.52 | 36.43 | 36.43 | 643 | +0.10(+0.27%) |
Nov 01, 2019 | 36.23 | 36.34 | 36.23 | 36.34 | 1,735 | +0.43(+1.19%) |
Oct 31, 2019 | 36.03 | 36.03 | 35.84 | 35.91 | 6,630 | -0.26(-0.72%) |
Oct 30, 2019 | 36.13 | 36.17 | 36.06 | 36.17 | 1,524 | +0.11(+0.32%) |
Oct 29, 2019 | 36.05 | 36.08 | 36.05 | 36.05 | 803 | -0.03(-0.07%) |
Oct 28, 2019 | 36.11 | 36.16 | 36.08 | 36.08 | 1,987 | +0.23(+0.65%) |
Oct 25, 2019 | 35.84 | 35.92 | 35.82 | 35.85 | 2,756 | +0.17(+0.48%) |
Oct 24, 2019 | 35.64 | 35.67 | 35.62 | 35.67 | 725 | +0.04(+0.12%) |
Oct 23, 2019 | 35.63 | 35.64 | 35.63 | 35.63 | 1,226 | -0.22(-0.60%) |
Oct 22, 2019 | 35.83 | 35.85 | 35.78 | 35.85 | 3,689 | +0.27(+0.76%) |
Oct 21, 2019 | 35.56 | 35.58 | 35.56 | 35.57 | 975 | +0.11(+0.31%) |
Oct 18, 2019 | 35.50 | 35.50 | 35.40 | 35.46 | 1,837 | -0.10(-0.27%) |
Oct 17, 2019 | 35.56 | 35.58 | 35.42 | 35.56 | 14,248 | +0.14(+0.39%) |
Oct 16, 2019 | 35.44 | 35.49 | 35.39 | 35.42 | 4,154 | -0.08(-0.23%) |
Oct 15, 2019 | 35.50 | 35.51 | 35.45 | 35.51 | 1,022 | +0.19(+0.54%) |
Oct 14, 2019 | 35.32 | 35.32 | 35.32 | 35.32 | 350 | -0.10(-0.28%) |
Oct 11, 2019 | 35.41 | 35.42 | 35.36 | 35.42 | 3,980 | +0.48(+1.37%) |
Oct 10, 2019 | 34.84 | 35.04 | 34.84 | 34.94 | 1,884 | +0.20(+0.58%) |
Oct 09, 2019 | 34.52 | 34.73 | 34.52 | 34.73 | 867 | +0.23(+0.67%) |
Oct 08, 2019 | 34.46 | 34.63 | 34.46 | 34.50 | 1,853 | -0.39(-1.12%) |
Oct 07, 2019 | 35.08 | 35.08 | 34.85 | 34.90 | 2,041 | +0.08(+0.24%) |
Oct 04, 2019 | 34.55 | 34.81 | 34.55 | 34.81 | 510 | +0.51(+1.47%) |
Oct 03, 2019 | 33.99 | 34.31 | 33.98 | 34.31 | 832 | +0.03(+0.08%) |
Oct 02, 2019 | 34.42 | 34.42 | 34.28 | 34.28 | 400 | -0.89(-2.53%) |