Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.96 | 39.34 | 38.83 | 39.04 | 179,741 | +0.08(+0.22%) |
Dec 30, 2019 | 39.33 | 39.33 | 38.77 | 38.96 | 137,800 | -0.23(-0.60%) |
Dec 27, 2019 | 39.44 | 39.46 | 39.02 | 39.19 | 117,060 | -0.19(-0.48%) |
Dec 26, 2019 | 39.49 | 39.76 | 39.17 | 39.38 | 73,271 | +0.05(+0.12%) |
Dec 24, 2019 | 39.34 | 39.36 | 39.03 | 39.34 | 73,748 | +0.06(+0.14%) |
Dec 23, 2019 | 39.18 | 39.46 | 38.87 | 39.28 | 153,576 | +0.28(+0.72%) |
Dec 20, 2019 | 39.14 | 39.31 | 38.89 | 39.00 | 814,317 | -0.05(-0.12%) |
Dec 19, 2019 | 39.19 | 39.30 | 38.41 | 39.04 | 225,585 | -0.24(-0.62%) |
Dec 18, 2019 | 39.02 | 39.57 | 38.98 | 39.29 | 212,395 | +0.36(+0.92%) |
Dec 17, 2019 | 38.98 | 38.98 | 38.48 | 38.93 | 187,967 | +0.04(+0.10%) |
Dec 16, 2019 | 38.56 | 39.20 | 38.34 | 38.89 | 250,560 | +0.58(+1.52%) |
Dec 13, 2019 | 39.07 | 39.22 | 38.13 | 38.31 | 437,594 | -0.70(-1.81%) |
Dec 12, 2019 | 39.54 | 40.12 | 38.94 | 39.02 | 331,717 | -0.62(-1.56%) |
Dec 11, 2019 | 39.11 | 39.67 | 38.94 | 39.64 | 219,564 | +0.55(+1.39%) |
Dec 10, 2019 | 38.81 | 39.24 | 38.78 | 39.09 | 205,651 | +0.26(+0.68%) |
Dec 09, 2019 | 39.02 | 39.22 | 38.82 | 38.83 | 260,446 | -0.35(-0.89%) |
Dec 06, 2019 | 39.09 | 39.44 | 38.81 | 39.18 | 229,758 | +0.41(+1.07%) |
Dec 05, 2019 | 38.32 | 38.84 | 38.23 | 38.76 | 288,926 | +0.57(+1.49%) |
Dec 04, 2019 | 38.78 | 39.02 | 38.18 | 38.19 | 177,460 | -0.44(-1.13%) |
Dec 03, 2019 | 38.10 | 38.76 | 37.71 | 38.63 | 532,188 | -0.02(-0.05%) |
Dec 02, 2019 | 39.42 | 39.42 | 38.37 | 38.65 | 277,681 | -0.83(-2.09%) |
Nov 29, 2019 | 39.34 | 39.57 | 39.20 | 39.48 | 122,700 | +0.12(+0.30%) |
Nov 27, 2019 | 39.44 | 39.45 | 39.14 | 39.36 | 139,851 | +0.19(+0.48%) |
Nov 26, 2019 | 38.92 | 39.49 | 38.79 | 39.17 | 266,849 | +0.31(+0.81%) |
Nov 25, 2019 | 38.70 | 39.09 | 38.39 | 38.86 | 247,017 | +0.47(+1.23%) |
Nov 22, 2019 | 39.42 | 39.52 | 38.36 | 38.39 | 172,970 | -0.79(-2.01%) |
Nov 21, 2019 | 40.10 | 40.12 | 39.12 | 39.17 | 242,840 | -0.83(-2.08%) |
Nov 20, 2019 | 39.60 | 40.10 | 39.36 | 40.00 | 413,286 | +0.24(+0.61%) |
Nov 19, 2019 | 39.09 | 40.14 | 39.02 | 39.76 | 411,334 | +0.86(+2.21%) |
Nov 18, 2019 | 38.71 | 39.08 | 38.46 | 38.90 | 155,608 | +0.19(+0.48%) |
Nov 15, 2019 | 38.74 | 38.83 | 38.50 | 38.71 | 158,227 | +0.19(+0.49%) |
Nov 14, 2019 | 38.76 | 38.90 | 38.46 | 38.53 | 305,058 | -0.26(-0.68%) |
Nov 13, 2019 | 38.90 | 39.13 | 38.58 | 38.79 | 118,911 | -0.33(-0.84%) |
Nov 12, 2019 | 38.74 | 39.28 | 38.74 | 39.12 | 277,774 | +0.37(+0.97%) |
Nov 11, 2019 | 38.75 | 39.17 | 38.42 | 38.74 | 157,920 | -0.21(-0.53%) |
Nov 08, 2019 | 38.14 | 38.97 | 38.13 | 38.95 | 208,120 | +0.66(+1.71%) |
Nov 07, 2019 | 38.10 | 38.49 | 37.93 | 38.29 | 212,120 | +0.57(+1.51%) |
Nov 06, 2019 | 37.58 | 38.08 | 37.37 | 37.72 | 163,320 | +0.18(+0.47%) |
Nov 05, 2019 | 37.84 | 37.96 | 37.27 | 37.54 | 337,611 | -0.04(-0.10%) |
Nov 04, 2019 | 38.06 | 38.29 | 37.50 | 37.58 | 367,078 | -0.15(-0.40%) |
Nov 01, 2019 | 37.55 | 37.90 | 37.31 | 37.73 | 219,659 | +0.40(+1.08%) |
Oct 31, 2019 | 37.62 | 37.63 | 37.01 | 37.33 | 161,876 | -0.40(-1.07%) |
Oct 30, 2019 | 37.44 | 37.77 | 36.92 | 37.73 | 153,856 | +0.42(+1.13%) |
Oct 29, 2019 | 37.28 | 37.62 | 37.16 | 37.31 | 167,543 | -0.01(-0.03%) |
Oct 28, 2019 | 37.42 | 37.62 | 37.20 | 37.32 | 170,186 | +0.23(+0.63%) |
Oct 25, 2019 | 36.63 | 37.27 | 36.46 | 37.08 | 143,376 | +0.38(+1.05%) |
Oct 24, 2019 | 37.21 | 37.52 | 36.65 | 36.70 | 248,330 | -0.17(-0.46%) |
Oct 23, 2019 | 36.77 | 37.37 | 36.62 | 36.87 | 147,358 | -0.10(-0.28%) |
Oct 22, 2019 | 37.24 | 37.43 | 36.75 | 36.97 | 193,415 | -0.10(-0.28%) |
Oct 21, 2019 | 37.24 | 37.51 | 37.04 | 37.07 | 172,710 | +0.23(+0.64%) |
Oct 18, 2019 | 37.88 | 37.93 | 36.52 | 36.84 | 219,872 | -1.21(-3.17%) |
Oct 17, 2019 | 38.15 | 38.46 | 37.97 | 38.05 | 325,763 | +0.08(+0.21%) |
Oct 16, 2019 | 37.51 | 38.17 | 37.14 | 37.97 | 318,098 | +0.22(+0.58%) |
Oct 15, 2019 | 37.27 | 38.13 | 37.07 | 37.75 | 453,104 | +0.63(+1.69%) |
Oct 14, 2019 | 37.07 | 37.50 | 36.75 | 37.12 | 213,338 | -0.05(-0.13%) |
Oct 11, 2019 | 36.89 | 37.69 | 36.65 | 37.17 | 233,227 | +0.78(+2.13%) |
Oct 10, 2019 | 36.09 | 36.71 | 36.02 | 36.39 | 219,334 | +0.31(+0.86%) |
Oct 09, 2019 | 35.89 | 36.58 | 35.54 | 36.08 | 220,674 | +0.66(+1.86%) |
Oct 08, 2019 | 34.88 | 35.74 | 34.55 | 35.42 | 284,917 | +0.00(+0.01%) |
Oct 07, 2019 | 35.45 | 35.74 | 35.01 | 35.42 | 482,422 | -0.10(-0.29%) |
Oct 04, 2019 | 35.06 | 35.52 | 34.95 | 35.52 | 327,672 | +0.56(+1.61%) |
Oct 03, 2019 | 34.69 | 35.33 | 34.30 | 34.96 | 304,455 | +0.24(+0.70%) |
Oct 02, 2019 | 35.17 | 35.37 | 34.43 | 34.72 | 376,829 | -0.85(-2.39%) |