Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.75 | 39.85 | 39.67 | 39.75 | 13,588 | +0.10(+0.26%) |
Dec 30, 2019 | 40.07 | 40.07 | 39.62 | 39.64 | 39,518 | -0.18(-0.45%) |
Dec 27, 2019 | 40.04 | 40.04 | 39.77 | 39.82 | 64,181 | +0.05(+0.12%) |
Dec 26, 2019 | 39.59 | 39.80 | 39.59 | 39.77 | 14,546 | +0.34(+0.85%) |
Dec 24, 2019 | 39.49 | 39.49 | 39.39 | 39.44 | 28,223 | +0.10(+0.26%) |
Dec 23, 2019 | 39.29 | 39.40 | 39.28 | 39.34 | 28,668 | -0.06(-0.15%) |
Dec 20, 2019 | 39.30 | 39.40 | 39.28 | 39.40 | 17,984 | +0.16(+0.41%) |
Dec 19, 2019 | 39.13 | 39.24 | 39.03 | 39.24 | 43,311 | -0.09(-0.22%) |
Dec 18, 2019 | 39.27 | 39.39 | 39.24 | 39.32 | 466,116 | -0.07(-0.18%) |
Dec 17, 2019 | 39.27 | 39.41 | 39.17 | 39.39 | 16,416 | +0.54(+1.39%) |
Dec 16, 2019 | 38.90 | 39.00 | 38.85 | 38.85 | 23,490 | +0.50(+1.30%) |
Dec 13, 2019 | 38.50 | 38.73 | 38.30 | 38.35 | 21,957 | -0.11(-0.28%) |
Dec 12, 2019 | 38.08 | 38.52 | 38.01 | 38.46 | 35,642 | +0.59(+1.55%) |
Dec 11, 2019 | 37.65 | 37.87 | 37.62 | 37.87 | 8,979 | +0.48(+1.28%) |
Dec 10, 2019 | 37.35 | 37.48 | 37.35 | 37.39 | 11,211 | +0.18(+0.49%) |
Dec 09, 2019 | 37.39 | 37.51 | 37.21 | 37.21 | 6,568 | -0.41(-1.10%) |
Dec 06, 2019 | 37.66 | 37.67 | 37.56 | 37.63 | 14,429 | +0.38(+1.02%) |
Dec 05, 2019 | 37.04 | 37.27 | 37.04 | 37.24 | 7,733 | +0.42(+1.14%) |
Dec 04, 2019 | 36.97 | 36.97 | 36.83 | 36.83 | 8,187 | +0.25(+0.67%) |
Dec 03, 2019 | 36.35 | 36.58 | 36.23 | 36.58 | 15,443 | -0.28(-0.75%) |
Dec 02, 2019 | 37.04 | 37.04 | 36.75 | 36.86 | 14,015 | -0.06(-0.17%) |
Nov 29, 2019 | 36.83 | 36.99 | 36.83 | 36.92 | 6,482 | -0.60(-1.61%) |
Nov 27, 2019 | 37.29 | 37.54 | 37.29 | 37.52 | 26,976 | +0.23(+0.63%) |
Nov 26, 2019 | 37.06 | 37.29 | 37.00 | 37.29 | 7,333 | +0.18(+0.50%) |
Nov 25, 2019 | 36.90 | 37.10 | 36.78 | 37.10 | 23,595 | +0.54(+1.48%) |
Nov 22, 2019 | 36.50 | 36.56 | 36.42 | 36.56 | 6,273 | -0.07(-0.18%) |
Nov 21, 2019 | 36.48 | 36.67 | 36.48 | 36.63 | 25,291 | +0.04(+0.11%) |
Nov 20, 2019 | 36.73 | 36.83 | 36.53 | 36.59 | 18,089 | -0.44(-1.18%) |
Nov 19, 2019 | 37.13 | 37.13 | 36.99 | 37.03 | 10,085 | +0.35(+0.97%) |
Nov 18, 2019 | 36.83 | 36.83 | 36.67 | 36.67 | 8,793 | +0.06(+0.16%) |
Nov 15, 2019 | 36.62 | 36.72 | 36.61 | 36.61 | 21,121 | +0.12(+0.34%) |
Nov 14, 2019 | 36.58 | 36.61 | 36.44 | 36.49 | 6,104 | -0.10(-0.28%) |
Nov 13, 2019 | 36.59 | 36.67 | 36.46 | 36.59 | 10,079 | -0.33(-0.89%) |
Nov 12, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 17,823 | -0.19(-0.51%) |
Nov 11, 2019 | 36.84 | 37.13 | 36.83 | 37.11 | 17,666 | -0.40(-1.06%) |
Nov 08, 2019 | 37.59 | 37.68 | 37.45 | 37.51 | 12,129 | -0.28(-0.74%) |
Nov 07, 2019 | 37.71 | 37.99 | 37.71 | 37.79 | 28,124 | +0.55(+1.48%) |
Nov 06, 2019 | 37.45 | 37.45 | 37.18 | 37.24 | 10,796 | -0.10(-0.28%) |
Nov 05, 2019 | 37.43 | 37.43 | 37.23 | 37.35 | 10,380 | +0.14(+0.39%) |
Nov 04, 2019 | 37.09 | 37.27 | 37.05 | 37.20 | 26,537 | +0.74(+2.03%) |
Nov 01, 2019 | 36.48 | 36.63 | 36.40 | 36.46 | 11,710 | +0.62(+1.73%) |
Oct 31, 2019 | 36.02 | 36.04 | 35.84 | 35.84 | 4,707 | -0.15(-0.42%) |
Oct 30, 2019 | 35.82 | 35.99 | 35.78 | 35.99 | 20,316 | +0.06(+0.18%) |
Oct 29, 2019 | 35.92 | 35.99 | 35.90 | 35.93 | 1,969 | -0.34(-0.94%) |
Oct 28, 2019 | 36.09 | 36.34 | 36.09 | 36.27 | 22,524 | +0.58(+1.62%) |
Oct 25, 2019 | 35.42 | 35.78 | 35.42 | 35.69 | 10,037 | +0.45(+1.29%) |
Oct 24, 2019 | 35.12 | 35.24 | 35.12 | 35.24 | 11,758 | +0.17(+0.47%) |
Oct 23, 2019 | 34.92 | 35.09 | 34.89 | 35.07 | 5,188 | -0.09(-0.26%) |
Oct 22, 2019 | 35.37 | 35.37 | 35.14 | 35.16 | 4,954 | -0.24(-0.68%) |
Oct 21, 2019 | 35.34 | 35.48 | 35.34 | 35.41 | 4,724 | +0.17(+0.49%) |
Oct 18, 2019 | 35.43 | 35.43 | 35.23 | 35.23 | 3,973 | -0.53(-1.47%) |
Oct 17, 2019 | 35.81 | 35.81 | 35.70 | 35.76 | 6,930 | -0.01(-0.03%) |
Oct 16, 2019 | 35.61 | 35.77 | 35.61 | 35.77 | 10,652 | +0.19(+0.52%) |
Oct 15, 2019 | 35.46 | 35.65 | 35.45 | 35.58 | 9,692 | +0.29(+0.81%) |
Oct 14, 2019 | 35.33 | 35.40 | 35.27 | 35.30 | 11,052 | -0.08(-0.21%) |
Oct 11, 2019 | 35.19 | 35.54 | 35.15 | 35.37 | 53,326 | +0.73(+2.09%) |
Oct 10, 2019 | 34.38 | 34.82 | 34.38 | 34.64 | 19,253 | +0.43(+1.25%) |
Oct 09, 2019 | 34.10 | 34.22 | 34.10 | 34.22 | 2,536 | +0.54(+1.61%) |
Oct 08, 2019 | 33.82 | 33.89 | 33.68 | 33.68 | 29,737 | -0.55(-1.61%) |
Oct 07, 2019 | 34.19 | 34.35 | 34.19 | 34.23 | 11,060 | -0.22(-0.65%) |
Oct 04, 2019 | 34.20 | 34.45 | 34.13 | 34.45 | 8,364 | +0.20(+0.57%) |
Oct 03, 2019 | 33.98 | 34.30 | 33.88 | 34.26 | 118,549 | +0.41(+1.22%) |
Oct 02, 2019 | 33.69 | 33.85 | 33.64 | 33.85 | 7,283 | +0.05(+0.16%) |