Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.46 | 39.46 | 39.24 | 39.31 | 6,600 | -0.01(-0.03%) |
Dec 30, 2019 | 39.26 | 39.41 | 39.25 | 39.32 | 9,068 | -0.45(-1.13%) |
Dec 27, 2019 | 39.75 | 39.89 | 39.72 | 39.77 | 7,200 | +0.02(+0.05%) |
Dec 26, 2019 | 39.72 | 39.77 | 39.72 | 39.75 | 7,276 | +0.07(+0.16%) |
Dec 24, 2019 | 39.65 | 39.69 | 39.61 | 39.68 | 6,100 | +0.06(+0.15%) |
Dec 23, 2019 | 39.65 | 39.71 | 39.58 | 39.62 | 16,394 | -0.09(-0.21%) |
Dec 20, 2019 | 39.46 | 39.72 | 39.46 | 39.71 | 7,600 | +0.31(+0.78%) |
Dec 19, 2019 | 39.33 | 39.42 | 39.29 | 39.40 | 3,787 | +0.11(+0.27%) |
Dec 18, 2019 | 39.34 | 39.38 | 39.26 | 39.30 | 37,233 | -0.06(-0.15%) |
Dec 17, 2019 | 39.27 | 39.41 | 39.26 | 39.35 | 9,127 | +0.05(+0.14%) |
Dec 16, 2019 | 39.25 | 39.45 | 39.25 | 39.30 | 14,123 | +0.21(+0.55%) |
Dec 13, 2019 | 38.87 | 39.14 | 38.87 | 39.09 | 6,700 | +0.02(+0.06%) |
Dec 12, 2019 | 38.85 | 39.14 | 38.83 | 39.06 | 16,736 | +0.31(+0.81%) |
Dec 11, 2019 | 38.65 | 38.75 | 38.60 | 38.75 | 7,129 | +0.15(+0.39%) |
Dec 10, 2019 | 38.60 | 38.70 | 38.56 | 38.60 | 17,125 | -0.10(-0.26%) |
Dec 09, 2019 | 38.87 | 38.87 | 38.69 | 38.70 | 8,025 | -0.12(-0.32%) |
Dec 06, 2019 | 38.76 | 38.88 | 38.76 | 38.82 | 23,100 | +0.27(+0.70%) |
Dec 05, 2019 | 38.48 | 38.55 | 38.44 | 38.55 | 8,124 | +0.06(+0.16%) |
Dec 04, 2019 | 38.48 | 38.54 | 38.45 | 38.49 | 57,093 | +0.27(+0.70%) |
Dec 03, 2019 | 38.05 | 38.22 | 38.04 | 38.22 | 4,324 | -0.29(-0.75%) |
Dec 02, 2019 | 38.51 | 38.61 | 38.39 | 38.51 | 6,462 | -0.35(-0.89%) |
Nov 29, 2019 | 38.82 | 38.98 | 38.82 | 38.85 | 1,400 | -0.15(-0.38%) |
Nov 27, 2019 | 39.00 | 39.00 | 38.88 | 39.00 | 8,800 | +0.17(+0.43%) |
Nov 26, 2019 | 38.57 | 38.84 | 38.57 | 38.84 | 5,213 | +0.23(+0.58%) |
Nov 25, 2019 | 38.54 | 38.65 | 38.51 | 38.61 | 12,324 | +0.37(+0.97%) |
Nov 22, 2019 | 38.15 | 38.28 | 38.08 | 38.24 | 13,400 | +0.09(+0.24%) |
Nov 21, 2019 | 38.33 | 38.36 | 38.13 | 38.15 | 9,587 | -0.21(-0.55%) |
Nov 20, 2019 | 38.39 | 38.60 | 38.30 | 38.36 | 11,215 | -0.22(-0.57%) |
Nov 19, 2019 | 38.60 | 38.63 | 38.44 | 38.58 | 14,192 | +0.05(+0.13%) |
Nov 18, 2019 | 38.44 | 38.53 | 38.42 | 38.53 | 12,083 | +0.11(+0.29%) |
Nov 15, 2019 | 38.37 | 38.44 | 38.32 | 38.42 | 39,000 | +0.14(+0.38%) |
Nov 14, 2019 | 38.09 | 38.31 | 38.09 | 38.28 | 15,659 | +0.09(+0.22%) |
Nov 13, 2019 | 37.95 | 38.22 | 37.94 | 38.19 | 38,953 | +0.08(+0.21%) |
Nov 12, 2019 | 38.04 | 38.18 | 38.04 | 38.11 | 4,993 | +0.10(+0.27%) |
Nov 11, 2019 | 37.86 | 38.01 | 37.86 | 38.01 | 2,207 | +0.08(+0.21%) |
Nov 08, 2019 | 37.92 | 37.98 | 37.87 | 37.93 | 8,500 | +0.01(+0.04%) |
Nov 07, 2019 | 38.00 | 38.10 | 37.91 | 37.91 | 15,904 | +0.07(+0.18%) |
Nov 06, 2019 | 37.71 | 37.85 | 37.69 | 37.85 | 7,470 | +0.04(+0.12%) |
Nov 05, 2019 | 37.97 | 37.97 | 37.76 | 37.80 | 8,416 | -0.10(-0.25%) |
Nov 04, 2019 | 38.18 | 38.18 | 37.85 | 37.90 | 10,712 | -0.04(-0.10%) |
Nov 01, 2019 | 38.02 | 38.02 | 37.79 | 37.94 | 10,000 | +0.33(+0.87%) |
Oct 31, 2019 | 37.63 | 37.63 | 37.53 | 37.61 | 5,585 | -0.21(-0.56%) |
Oct 30, 2019 | 37.68 | 37.82 | 37.55 | 37.82 | 8,137 | +0.12(+0.33%) |
Oct 29, 2019 | 37.49 | 37.79 | 37.49 | 37.70 | 2,721 | +0.11(+0.30%) |
Oct 28, 2019 | 37.63 | 37.65 | 37.58 | 37.59 | 3,556 | +0.17(+0.46%) |
Oct 25, 2019 | 37.27 | 37.51 | 37.27 | 37.41 | 5,200 | -0.00(-0.00%) |
Oct 24, 2019 | 37.25 | 37.43 | 37.25 | 37.41 | 4,148 | +0.19(+0.51%) |
Oct 23, 2019 | 37.23 | 37.26 | 37.14 | 37.23 | 6,458 | -0.09(-0.25%) |
Oct 22, 2019 | 37.58 | 37.60 | 37.29 | 37.32 | 4,837 | -0.29(-0.76%) |
Oct 21, 2019 | 37.68 | 37.68 | 37.54 | 37.61 | 10,300 | +0.16(+0.42%) |
Oct 18, 2019 | 37.56 | 37.60 | 37.33 | 37.45 | 11,300 | -0.10(-0.28%) |
Oct 17, 2019 | 37.48 | 37.60 | 37.48 | 37.55 | 7,121 | +0.16(+0.42%) |
Oct 16, 2019 | 37.30 | 37.41 | 37.30 | 37.40 | 5,592 | -0.12(-0.32%) |
Oct 15, 2019 | 37.51 | 37.61 | 37.50 | 37.52 | 6,735 | +0.31(+0.83%) |
Oct 14, 2019 | 37.24 | 37.26 | 37.19 | 37.21 | 3,099 | -0.02(-0.06%) |
Oct 11, 2019 | 37.39 | 37.48 | 37.23 | 37.23 | 12,900 | +0.45(+1.22%) |
Oct 10, 2019 | 36.48 | 36.85 | 36.48 | 36.78 | 3,919 | +0.22(+0.60%) |
Oct 09, 2019 | 36.43 | 36.68 | 36.43 | 36.56 | 9,854 | +0.35(+0.97%) |
Oct 08, 2019 | 36.37 | 36.55 | 36.21 | 36.21 | 7,098 | -0.53(-1.43%) |
Oct 07, 2019 | 36.79 | 36.89 | 36.64 | 36.74 | 16,342 | -0.06(-0.17%) |
Oct 04, 2019 | 36.48 | 36.80 | 36.48 | 36.80 | 1,600 | +0.49(+1.34%) |
Oct 03, 2019 | 36.19 | 36.32 | 35.75 | 36.31 | 8,313 | +0.28(+0.78%) |
Oct 02, 2019 | 36.48 | 36.48 | 35.87 | 36.03 | 16,718 | -0.63(-1.72%) |