Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.44 | 35.79 | 35.38 | 35.39 | 173,850 | -0.22(-0.62%) |
Dec 30, 2019 | 35.63 | 35.78 | 35.48 | 35.61 | 81,709 | +0.12(+0.33%) |
Dec 27, 2019 | 35.64 | 35.64 | 35.27 | 35.50 | 152,649 | -0.17(-0.46%) |
Dec 26, 2019 | 35.61 | 35.67 | 35.51 | 35.66 | 82,727 | +0.05(+0.15%) |
Dec 24, 2019 | 35.73 | 35.78 | 35.60 | 35.61 | 75,293 | -0.10(-0.29%) |
Dec 23, 2019 | 36.20 | 36.20 | 35.61 | 35.72 | 151,034 | -0.39(-1.09%) |
Dec 20, 2019 | 36.13 | 36.21 | 35.82 | 36.11 | 1,101,435 | +0.14(+0.40%) |
Dec 19, 2019 | 35.30 | 35.98 | 35.30 | 35.96 | 225,384 | +0.72(+2.04%) |
Dec 18, 2019 | 36.13 | 36.14 | 34.99 | 35.24 | 365,620 | -0.70(-1.94%) |
Dec 17, 2019 | 35.85 | 36.04 | 35.54 | 35.94 | 148,398 | +0.17(+0.49%) |
Dec 16, 2019 | 35.62 | 35.96 | 35.53 | 35.77 | 132,717 | +0.48(+1.36%) |
Dec 13, 2019 | 35.50 | 35.57 | 34.97 | 35.29 | 142,793 | -0.12(-0.34%) |
Dec 12, 2019 | 34.72 | 35.56 | 34.72 | 35.41 | 148,144 | +0.77(+2.22%) |
Dec 11, 2019 | 34.82 | 34.90 | 34.61 | 34.64 | 125,917 | -0.15(-0.43%) |
Dec 10, 2019 | 34.72 | 34.98 | 34.72 | 34.79 | 135,014 | -0.03(-0.08%) |
Dec 09, 2019 | 34.84 | 35.00 | 34.64 | 34.82 | 122,533 | -0.13(-0.36%) |
Dec 06, 2019 | 35.10 | 35.28 | 34.90 | 34.94 | 140,845 | +0.30(+0.87%) |
Dec 05, 2019 | 34.74 | 34.79 | 34.62 | 34.64 | 128,883 | +0.13(+0.37%) |
Dec 04, 2019 | 34.35 | 34.89 | 34.35 | 34.52 | 161,165 | +0.25(+0.73%) |
Dec 03, 2019 | 34.23 | 34.30 | 33.98 | 34.27 | 89,503 | -0.32(-0.93%) |
Dec 02, 2019 | 35.01 | 35.07 | 34.55 | 34.59 | 119,627 | -0.31(-0.90%) |
Nov 29, 2019 | 34.84 | 35.12 | 34.73 | 34.90 | 96,379 | -0.03(-0.10%) |
Nov 27, 2019 | 34.96 | 35.10 | 34.82 | 34.94 | 119,414 | +0.16(+0.45%) |
Nov 26, 2019 | 34.82 | 35.17 | 34.75 | 34.78 | 178,334 | -0.21(-0.59%) |
Nov 25, 2019 | 34.59 | 35.28 | 34.52 | 34.99 | 210,084 | +0.41(+1.18%) |
Nov 22, 2019 | 34.85 | 34.86 | 34.53 | 34.58 | 86,418 | -0.10(-0.28%) |
Nov 21, 2019 | 35.09 | 35.09 | 34.45 | 34.68 | 143,390 | -0.23(-0.65%) |
Nov 20, 2019 | 34.89 | 35.16 | 34.68 | 34.90 | 160,129 | -0.11(-0.32%) |
Nov 19, 2019 | 35.05 | 35.18 | 34.84 | 35.02 | 116,037 | +0.15(+0.42%) |
Nov 18, 2019 | 34.81 | 34.91 | 34.56 | 34.87 | 105,221 | -0.04(-0.12%) |
Nov 15, 2019 | 35.23 | 35.23 | 34.83 | 34.91 | 228,678 | -0.07(-0.20%) |
Nov 14, 2019 | 34.89 | 35.02 | 34.72 | 34.98 | 116,082 | +0.10(+0.30%) |
Nov 13, 2019 | 35.00 | 35.08 | 34.73 | 34.88 | 116,208 | -0.33(-0.94%) |
Nov 12, 2019 | 35.21 | 35.24 | 34.91 | 35.21 | 110,887 | +0.09(+0.25%) |
Nov 11, 2019 | 35.15 | 35.38 | 34.89 | 35.12 | 71,756 | -0.07(-0.21%) |
Nov 08, 2019 | 34.90 | 35.26 | 34.90 | 35.19 | 99,340 | +0.12(+0.33%) |
Nov 07, 2019 | 35.34 | 35.47 | 34.97 | 35.08 | 96,987 | +0.10(+0.27%) |
Nov 06, 2019 | 35.08 | 35.16 | 34.76 | 34.98 | 88,424 | -0.16(-0.47%) |
Nov 05, 2019 | 35.15 | 35.34 | 34.78 | 35.15 | 95,478 | +0.30(+0.87%) |
Nov 04, 2019 | 34.65 | 34.95 | 34.65 | 34.84 | 123,292 | +0.24(+0.70%) |
Nov 01, 2019 | 34.58 | 34.74 | 34.34 | 34.60 | 132,684 | +0.15(+0.43%) |
Oct 31, 2019 | 34.26 | 34.47 | 33.80 | 34.45 | 183,607 | -0.04(-0.13%) |
Oct 30, 2019 | 34.65 | 34.71 | 33.83 | 34.50 | 184,474 | -0.08(-0.23%) |
Oct 29, 2019 | 33.78 | 34.60 | 33.23 | 34.57 | 316,394 | +1.61(+4.89%) |
Oct 28, 2019 | 32.42 | 33.04 | 32.42 | 32.96 | 108,090 | +0.55(+1.71%) |
Oct 25, 2019 | 32.37 | 32.67 | 32.30 | 32.41 | 93,571 | +0.04(+0.13%) |
Oct 24, 2019 | 32.75 | 32.75 | 32.24 | 32.36 | 74,895 | -0.25(-0.77%) |
Oct 23, 2019 | 32.51 | 32.87 | 32.42 | 32.61 | 176,903 | -0.18(-0.55%) |
Oct 22, 2019 | 32.66 | 32.98 | 32.43 | 32.80 | 137,379 | +0.01(+0.03%) |
Oct 21, 2019 | 32.84 | 33.28 | 32.72 | 32.79 | 151,871 | +0.11(+0.34%) |
Oct 18, 2019 | 32.23 | 32.76 | 32.17 | 32.68 | 193,257 | +0.44(+1.37%) |
Oct 17, 2019 | 32.03 | 32.25 | 31.85 | 32.23 | 187,885 | +0.35(+1.09%) |
Oct 16, 2019 | 32.07 | 32.38 | 31.79 | 31.89 | 104,046 | -0.13(-0.39%) |
Oct 15, 2019 | 31.66 | 32.14 | 31.66 | 32.01 | 127,230 | +0.34(+1.08%) |
Oct 14, 2019 | 31.50 | 31.70 | 31.39 | 31.67 | 70,437 | +0.01(+0.03%) |
Oct 11, 2019 | 31.65 | 32.25 | 31.61 | 31.66 | 155,875 | +0.50(+1.60%) |
Oct 10, 2019 | 31.22 | 31.51 | 31.14 | 31.16 | 87,266 | +0.09(+0.29%) |
Oct 09, 2019 | 31.24 | 31.35 | 30.87 | 31.07 | 119,239 | +0.12(+0.38%) |
Oct 08, 2019 | 31.08 | 31.16 | 30.84 | 30.95 | 147,587 | -0.49(-1.56%) |
Oct 07, 2019 | 31.24 | 31.62 | 31.24 | 31.44 | 129,840 | +0.01(+0.04%) |
Oct 04, 2019 | 31.07 | 31.44 | 30.97 | 31.43 | 89,533 | +0.40(+1.30%) |
Oct 03, 2019 | 31.15 | 31.24 | 30.72 | 31.03 | 128,473 | -0.29(-0.94%) |
Oct 02, 2019 | 31.14 | 31.34 | 30.93 | 31.32 | 129,120 | -0.04(-0.14%) |