Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.71 | 36.90 | 35.97 | 36.43 | 17,227 | -0.25(-0.68%) |
Dec 30, 2019 | 37.08 | 37.16 | 36.64 | 36.68 | 11,977 | -0.66(-1.77%) |
Dec 27, 2019 | 37.43 | 37.44 | 37.14 | 37.34 | 8,874 | -0.29(-0.76%) |
Dec 26, 2019 | 37.51 | 37.63 | 37.16 | 37.63 | 25,503 | +0.12(+0.33%) |
Dec 24, 2019 | 37.02 | 37.51 | 37.02 | 37.51 | 7,935 | +0.30(+0.80%) |
Dec 23, 2019 | 37.14 | 37.49 | 36.66 | 37.21 | 21,227 | +0.25(+0.67%) |
Dec 20, 2019 | 37.19 | 37.40 | 36.89 | 36.96 | 41,032 | -0.11(-0.28%) |
Dec 19, 2019 | 37.33 | 37.51 | 37.07 | 37.07 | 13,748 | -0.27(-0.72%) |
Dec 18, 2019 | 37.40 | 37.44 | 36.97 | 37.33 | 9,485 | +0.02(+0.05%) |
Dec 17, 2019 | 37.40 | 37.54 | 36.95 | 37.31 | 20,041 | -0.09(-0.23%) |
Dec 16, 2019 | 37.67 | 37.67 | 36.14 | 37.40 | 26,544 | -0.22(-0.59%) |
Dec 13, 2019 | 37.52 | 37.93 | 37.08 | 37.62 | 24,849 | +0.12(+0.33%) |
Dec 12, 2019 | 37.37 | 37.94 | 37.17 | 37.50 | 29,699 | -0.10(-0.25%) |
Dec 11, 2019 | 37.79 | 38.39 | 37.21 | 37.59 | 33,037 | -0.22(-0.58%) |
Dec 10, 2019 | 37.94 | 37.94 | 37.28 | 37.81 | 17,894 | +0.10(+0.25%) |
Dec 09, 2019 | 37.65 | 38.57 | 37.09 | 37.72 | 17,385 | +0.02(+0.05%) |
Dec 06, 2019 | 38.23 | 38.30 | 37.55 | 37.70 | 27,772 | -0.12(-0.33%) |
Dec 05, 2019 | 38.32 | 38.39 | 37.67 | 37.82 | 11,117 | -0.08(-0.20%) |
Dec 04, 2019 | 37.48 | 38.15 | 37.48 | 37.90 | 12,547 | +0.70(+1.88%) |
Dec 03, 2019 | 37.41 | 37.54 | 37.08 | 37.20 | 16,051 | -1.01(-2.63%) |
Dec 02, 2019 | 38.77 | 39.40 | 37.83 | 38.21 | 14,797 | -0.86(-2.21%) |
Nov 29, 2019 | 38.51 | 39.07 | 38.12 | 39.07 | 11,380 | +0.23(+0.59%) |
Nov 27, 2019 | 38.74 | 39.36 | 38.72 | 38.84 | 11,067 | +0.22(+0.57%) |
Nov 26, 2019 | 37.83 | 38.69 | 37.65 | 38.62 | 22,102 | +0.91(+2.41%) |
Nov 25, 2019 | 37.67 | 38.24 | 37.08 | 37.71 | 26,682 | +0.45(+1.21%) |
Nov 22, 2019 | 37.77 | 37.87 | 37.17 | 37.26 | 17,645 | -0.28(-0.74%) |
Nov 21, 2019 | 37.03 | 37.93 | 37.03 | 37.54 | 21,654 | +0.09(+0.23%) |
Nov 20, 2019 | 37.49 | 37.86 | 37.39 | 37.45 | 21,930 | -0.11(-0.31%) |
Nov 19, 2019 | 36.59 | 37.79 | 36.59 | 37.56 | 14,118 | +0.76(+2.06%) |
Nov 18, 2019 | 36.98 | 37.21 | 36.51 | 36.81 | 18,056 | -0.31(-0.83%) |
Nov 15, 2019 | 37.20 | 37.41 | 36.88 | 37.11 | 5,951 | +0.08(+0.21%) |
Nov 14, 2019 | 35.73 | 37.21 | 35.73 | 37.04 | 18,047 | +0.70(+1.92%) |
Nov 13, 2019 | 36.60 | 36.60 | 35.60 | 36.34 | 14,332 | -0.39(-1.07%) |
Nov 12, 2019 | 37.49 | 37.49 | 36.73 | 36.73 | 7,542 | -0.31(-0.83%) |
Nov 11, 2019 | 37.04 | 37.52 | 36.84 | 37.04 | 8,527 | -0.44(-1.18%) |
Nov 08, 2019 | 37.49 | 38.10 | 36.79 | 37.48 | 17,645 | -0.35(-0.94%) |
Nov 07, 2019 | 37.94 | 38.12 | 37.58 | 37.83 | 11,146 | +0.17(+0.46%) |
Nov 06, 2019 | 38.62 | 38.62 | 37.65 | 37.66 | 8,461 | -0.81(-2.12%) |
Nov 05, 2019 | 38.37 | 38.71 | 37.77 | 38.47 | 15,251 | +0.42(+1.11%) |
Nov 04, 2019 | 37.64 | 39.13 | 37.02 | 38.05 | 34,995 | +0.78(+2.10%) |
Nov 01, 2019 | 37.08 | 38.03 | 36.89 | 37.27 | 17,057 | +0.55(+1.51%) |
Oct 31, 2019 | 37.61 | 38.23 | 36.62 | 36.71 | 35,918 | -1.02(-2.71%) |
Oct 30, 2019 | 33.11 | 37.75 | 33.11 | 37.74 | 66,145 | +5.46(+16.90%) |
Oct 29, 2019 | 31.99 | 32.59 | 31.61 | 32.28 | 10,090 | +0.21(+0.66%) |
Oct 28, 2019 | 31.75 | 32.45 | 31.75 | 32.07 | 11,955 | +0.75(+2.38%) |
Oct 25, 2019 | 31.16 | 31.66 | 31.16 | 31.32 | 3,348 | -0.01(-0.03%) |
Oct 24, 2019 | 32.20 | 32.39 | 31.33 | 31.33 | 12,307 | -1.28(-3.93%) |
Oct 23, 2019 | 32.44 | 32.77 | 32.14 | 32.61 | 4,898 | +0.15(+0.47%) |
Oct 22, 2019 | 32.49 | 33.36 | 32.22 | 32.46 | 17,112 | -0.26(-0.79%) |
Oct 21, 2019 | 32.10 | 32.76 | 32.10 | 32.72 | 22,662 | +0.87(+2.73%) |
Oct 18, 2019 | 31.98 | 32.13 | 31.67 | 31.85 | 11,406 | -0.26(-0.80%) |
Oct 17, 2019 | 32.61 | 32.67 | 31.97 | 32.11 | 13,189 | -0.40(-1.23%) |
Oct 16, 2019 | 32.15 | 32.81 | 31.93 | 32.51 | 8,535 | +0.25(+0.77%) |
Oct 15, 2019 | 31.91 | 32.51 | 31.91 | 32.26 | 14,455 | +0.54(+1.69%) |
Oct 14, 2019 | 31.86 | 32.02 | 31.66 | 31.73 | 5,895 | -0.34(-1.07%) |
Oct 11, 2019 | 32.02 | 32.64 | 31.96 | 32.07 | 12,557 | +0.48(+1.51%) |
Oct 10, 2019 | 31.60 | 31.96 | 31.40 | 31.59 | 10,908 | +0.24(+0.76%) |
Oct 09, 2019 | 31.32 | 31.93 | 30.70 | 31.35 | 11,297 | +0.39(+1.27%) |
Oct 08, 2019 | 30.82 | 31.11 | 30.35 | 30.96 | 18,441 | -0.15(-0.49%) |
Oct 07, 2019 | 31.69 | 31.69 | 31.05 | 31.11 | 25,631 | -0.44(-1.39%) |
Oct 04, 2019 | 31.21 | 31.55 | 31.20 | 31.55 | 13,289 | +0.59(+1.91%) |
Oct 03, 2019 | 30.63 | 31.07 | 30.25 | 30.96 | 19,428 | +0.19(+0.62%) |
Oct 02, 2019 | 30.82 | 31.06 | 30.25 | 30.77 | 27,810 | -0.29(-0.92%) |