Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.81 | 38.15 | 37.66 | 37.92 | 32,013 | +0.20(+0.52%) |
Dec 30, 2019 | 38.33 | 38.52 | 37.46 | 37.72 | 37,426 | -0.68(-1.78%) |
Dec 27, 2019 | 39.47 | 39.55 | 38.09 | 38.40 | 109,188 | -1.06(-2.68%) |
Dec 26, 2019 | 39.94 | 40.05 | 39.37 | 39.46 | 62,567 | -0.06(-0.15%) |
Dec 24, 2019 | 39.43 | 39.52 | 39.01 | 39.52 | 26,293 | +0.51(+1.30%) |
Dec 23, 2019 | 38.30 | 39.54 | 37.81 | 39.01 | 117,429 | +1.49(+3.96%) |
Dec 20, 2019 | 37.64 | 37.72 | 36.91 | 37.53 | 32,415 | +0.37(+0.99%) |
Dec 19, 2019 | 36.79 | 37.24 | 36.79 | 37.16 | 32,528 | +0.47(+1.28%) |
Dec 18, 2019 | 37.50 | 37.50 | 36.42 | 36.69 | 36,564 | -0.07(-0.19%) |
Dec 17, 2019 | 36.86 | 36.86 | 36.30 | 36.76 | 24,425 | +0.22(+0.61%) |
Dec 16, 2019 | 36.62 | 36.73 | 35.99 | 36.54 | 46,026 | +0.46(+1.29%) |
Dec 13, 2019 | 36.60 | 36.82 | 35.87 | 36.07 | 38,938 | -0.22(-0.60%) |
Dec 12, 2019 | 35.74 | 36.37 | 35.70 | 36.29 | 48,907 | +0.75(+2.12%) |
Dec 11, 2019 | 36.26 | 36.33 | 35.52 | 35.54 | 65,874 | -0.34(-0.96%) |
Dec 10, 2019 | 35.27 | 35.95 | 35.03 | 35.88 | 41,967 | +0.83(+2.36%) |
Dec 09, 2019 | 34.98 | 35.53 | 34.75 | 35.06 | 62,935 | +1.92(+5.80%) |
Dec 06, 2019 | 33.29 | 33.29 | 32.83 | 33.13 | 11,340 | +0.51(+1.55%) |
Dec 05, 2019 | 33.30 | 33.33 | 32.56 | 32.63 | 62,375 | -0.51(-1.53%) |
Dec 04, 2019 | 32.62 | 33.13 | 32.31 | 33.13 | 20,517 | +0.66(+2.02%) |
Dec 03, 2019 | 31.77 | 32.48 | 31.74 | 32.48 | 7,975 | +0.74(+2.33%) |
Dec 02, 2019 | 32.31 | 32.39 | 31.34 | 31.74 | 13,674 | -0.34(-1.06%) |
Nov 29, 2019 | 31.92 | 32.24 | 31.85 | 32.08 | 9,834 | +0.40(+1.27%) |
Nov 27, 2019 | 31.06 | 31.85 | 31.06 | 31.67 | 10,136 | +0.61(+1.95%) |
Nov 26, 2019 | 31.08 | 31.58 | 30.87 | 31.07 | 9,952 | +0.87(+2.88%) |
Nov 25, 2019 | 29.49 | 30.30 | 29.49 | 30.20 | 31,548 | +0.81(+2.76%) |
Nov 22, 2019 | 29.12 | 29.39 | 28.94 | 29.39 | 6,824 | +0.27(+0.91%) |
Nov 21, 2019 | 29.01 | 29.13 | 28.92 | 29.12 | 5,642 | -0.13(-0.43%) |
Nov 20, 2019 | 28.63 | 29.30 | 28.63 | 29.25 | 3,535 | +0.39(+1.36%) |
Nov 19, 2019 | 28.37 | 28.94 | 28.36 | 28.85 | 5,624 | +1.22(+4.42%) |
Nov 18, 2019 | 27.42 | 27.63 | 27.42 | 27.63 | 1,270 | +0.14(+0.52%) |
Nov 15, 2019 | 27.46 | 27.49 | 27.46 | 27.49 | 501 | +0.19(+0.70%) |
Nov 14, 2019 | 27.30 | 27.36 | 27.16 | 27.30 | 1,940 | -0.13(-0.48%) |
Nov 13, 2019 | 27.27 | 27.56 | 27.17 | 27.43 | 2,870 | +0.04(+0.13%) |
Nov 12, 2019 | 27.78 | 27.78 | 27.39 | 27.39 | 1,186 | -0.14(-0.50%) |
Nov 11, 2019 | 27.70 | 27.70 | 27.47 | 27.53 | 1,371 | -0.32(-1.15%) |
Nov 08, 2019 | 27.16 | 27.90 | 27.16 | 27.85 | 8,128 | +0.51(+1.86%) |
Nov 07, 2019 | 27.39 | 27.57 | 27.34 | 27.34 | 1,655 | +0.24(+0.88%) |
Nov 06, 2019 | 27.58 | 27.58 | 27.10 | 27.10 | 1,615 | -0.68(-2.44%) |
Nov 05, 2019 | 27.27 | 27.89 | 27.27 | 27.78 | 2,814 | +0.41(+1.49%) |
Nov 04, 2019 | 27.40 | 27.80 | 27.29 | 27.37 | 3,913 | +0.01(+0.04%) |
Nov 01, 2019 | 26.42 | 27.36 | 26.42 | 27.36 | 7,426 | +1.08(+4.11%) |
Oct 31, 2019 | 25.99 | 26.28 | 25.99 | 26.28 | 559 | +0.10(+0.40%) |
Oct 30, 2019 | 25.97 | 26.20 | 25.97 | 26.18 | 1,394 | +0.03(+0.10%) |
Oct 29, 2019 | 26.16 | 26.16 | 26.02 | 26.15 | 840 | +0.03(+0.13%) |
Oct 28, 2019 | 26.15 | 26.20 | 26.12 | 26.12 | 1,365 | +0.27(+1.05%) |
Oct 25, 2019 | 25.57 | 25.94 | 25.57 | 25.85 | 8,731 | +0.46(+1.79%) |
Oct 24, 2019 | 25.51 | 25.51 | 25.16 | 25.39 | 1,829 | -0.10(-0.38%) |
Oct 23, 2019 | 25.51 | 25.82 | 25.49 | 25.49 | 2,388 | -0.18(-0.71%) |
Oct 22, 2019 | 25.78 | 25.84 | 25.67 | 25.67 | 3,827 | +0.16(+0.63%) |
Oct 21, 2019 | 25.14 | 25.54 | 25.14 | 25.51 | 1,460 | +0.61(+2.45%) |
Oct 18, 2019 | 25.24 | 25.24 | 24.60 | 24.90 | 1,304 | -0.46(-1.82%) |
Oct 17, 2019 | 25.29 | 25.46 | 25.29 | 25.36 | 3,915 | +0.48(+1.93%) |
Oct 16, 2019 | 24.79 | 24.88 | 24.79 | 24.88 | 1,760 | +0.39(+1.59%) |
Oct 15, 2019 | 23.95 | 24.60 | 23.87 | 24.49 | 8,623 | +0.92(+3.88%) |
Oct 14, 2019 | 23.61 | 23.90 | 23.58 | 23.58 | 9,263 | -0.18(-0.78%) |
Oct 11, 2019 | 23.76 | 23.92 | 23.76 | 23.76 | 4,716 | +0.37(+1.59%) |
Oct 10, 2019 | 23.51 | 23.51 | 23.26 | 23.39 | 5,561 | +0.55(+2.42%) |
Oct 09, 2019 | 23.12 | 23.17 | 22.84 | 22.84 | 5,775 | -0.29(-1.24%) |
Oct 08, 2019 | 23.25 | 23.28 | 23.11 | 23.13 | 2,982 | -0.63(-2.66%) |
Oct 07, 2019 | 23.94 | 23.94 | 23.76 | 23.76 | 921 | -0.16(-0.69%) |
Oct 04, 2019 | 23.54 | 23.92 | 23.54 | 23.92 | 3,311 | +0.02(+0.10%) |
Oct 03, 2019 | 23.34 | 23.90 | 23.34 | 23.90 | 1,873 | +0.43(+1.82%) |
Oct 02, 2019 | 23.17 | 23.48 | 23.17 | 23.47 | 1,600 | +0.40(+1.72%) |