Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.90 | 37.31 | 36.83 | 36.93 | 207,281 | +0.07(+0.19%) |
Dec 30, 2019 | 37.24 | 37.38 | 36.80 | 36.86 | 130,798 | -0.29(-0.79%) |
Dec 27, 2019 | 36.66 | 37.20 | 36.63 | 37.15 | 155,127 | +0.62(+1.71%) |
Dec 26, 2019 | 37.38 | 37.45 | 36.45 | 36.53 | 159,026 | -0.81(-2.17%) |
Dec 24, 2019 | 37.45 | 37.57 | 37.21 | 37.33 | 86,649 | +0.04(+0.10%) |
Dec 23, 2019 | 36.95 | 37.40 | 36.56 | 37.30 | 450,528 | +0.52(+1.40%) |
Dec 20, 2019 | 37.07 | 37.49 | 36.73 | 36.78 | 1,254,674 | -0.23(-0.63%) |
Dec 19, 2019 | 36.95 | 37.41 | 36.88 | 37.01 | 280,686 | +0.00(+0.00%) |
Dec 18, 2019 | 37.06 | 37.21 | 36.51 | 37.01 | 302,803 | +0.00(+0.00%) |
Dec 17, 2019 | 36.84 | 37.36 | 36.73 | 37.01 | 327,170 | +0.18(+0.50%) |
Dec 16, 2019 | 37.01 | 37.38 | 36.63 | 36.83 | 389,759 | +0.01(+0.03%) |
Dec 13, 2019 | 37.07 | 37.30 | 36.62 | 36.82 | 130,282 | -0.20(-0.55%) |
Dec 12, 2019 | 36.88 | 37.51 | 36.83 | 37.02 | 459,519 | -0.01(-0.03%) |
Dec 11, 2019 | 36.97 | 37.29 | 36.89 | 37.03 | 174,707 | +0.17(+0.45%) |
Dec 10, 2019 | 37.66 | 37.81 | 36.71 | 36.87 | 188,308 | -0.83(-2.20%) |
Dec 09, 2019 | 37.65 | 38.12 | 37.48 | 37.70 | 350,483 | +0.07(+0.18%) |
Dec 06, 2019 | 37.37 | 37.99 | 37.14 | 37.63 | 307,585 | +0.63(+1.71%) |
Dec 05, 2019 | 36.85 | 37.06 | 36.80 | 36.99 | 179,572 | +0.36(+0.98%) |
Dec 04, 2019 | 36.85 | 37.18 | 36.55 | 36.63 | 245,114 | -0.02(-0.05%) |
Dec 03, 2019 | 36.42 | 36.85 | 36.14 | 36.65 | 177,754 | -0.24(-0.66%) |
Dec 02, 2019 | 36.96 | 37.32 | 36.87 | 36.90 | 209,771 | -0.08(-0.21%) |
Nov 29, 2019 | 37.08 | 37.15 | 36.80 | 36.97 | 58,313 | -0.19(-0.52%) |
Nov 27, 2019 | 37.23 | 37.47 | 37.10 | 37.17 | 90,756 | +0.19(+0.50%) |
Nov 26, 2019 | 37.13 | 37.46 | 36.87 | 36.98 | 238,996 | -0.19(-0.52%) |
Nov 25, 2019 | 36.74 | 37.40 | 36.57 | 37.18 | 297,777 | +0.56(+1.54%) |
Nov 22, 2019 | 36.80 | 36.97 | 36.58 | 36.61 | 119,810 | -0.10(-0.27%) |
Nov 21, 2019 | 36.85 | 36.95 | 36.26 | 36.71 | 138,467 | -0.02(-0.05%) |
Nov 20, 2019 | 36.62 | 37.23 | 36.36 | 36.73 | 252,051 | -0.08(-0.21%) |
Nov 19, 2019 | 36.99 | 37.16 | 36.68 | 36.81 | 182,263 | +0.02(+0.05%) |
Nov 18, 2019 | 36.64 | 36.99 | 36.56 | 36.79 | 165,482 | -0.06(-0.16%) |
Nov 15, 2019 | 36.38 | 37.04 | 36.15 | 36.85 | 202,456 | +0.76(+2.11%) |
Nov 14, 2019 | 36.20 | 36.43 | 35.96 | 36.09 | 215,998 | -0.16(-0.43%) |
Nov 13, 2019 | 36.25 | 36.54 | 36.00 | 36.24 | 235,826 | -0.30(-0.83%) |
Nov 12, 2019 | 36.69 | 36.94 | 36.48 | 36.55 | 136,028 | -0.09(-0.25%) |
Nov 11, 2019 | 36.49 | 36.84 | 36.43 | 36.64 | 171,467 | -0.20(-0.55%) |
Nov 08, 2019 | 36.94 | 37.13 | 36.56 | 36.84 | 298,975 | -0.25(-0.68%) |
Nov 07, 2019 | 37.36 | 37.66 | 37.01 | 37.09 | 383,346 | -0.04(-0.10%) |
Nov 06, 2019 | 37.10 | 37.20 | 36.84 | 37.13 | 274,700 | -0.19(-0.52%) |
Nov 05, 2019 | 37.04 | 37.70 | 36.86 | 37.33 | 595,852 | +0.46(+1.26%) |
Nov 04, 2019 | 36.65 | 37.00 | 36.45 | 36.86 | 444,813 | +0.42(+1.14%) |
Nov 01, 2019 | 38.68 | 38.68 | 36.35 | 36.45 | 643,350 | +0.07(+0.19%) |
Oct 31, 2019 | 36.83 | 37.06 | 35.91 | 36.38 | 472,159 | -0.64(-1.72%) |
Oct 30, 2019 | 36.94 | 37.09 | 36.47 | 37.02 | 332,617 | -0.07(-0.18%) |
Oct 29, 2019 | 37.24 | 37.47 | 36.97 | 37.08 | 141,972 | -0.11(-0.30%) |
Oct 28, 2019 | 36.82 | 37.65 | 36.64 | 37.19 | 386,073 | +0.37(+1.01%) |
Oct 25, 2019 | 36.39 | 36.89 | 36.14 | 36.82 | 174,359 | +0.36(+0.98%) |
Oct 24, 2019 | 36.80 | 36.80 | 36.22 | 36.46 | 98,237 | -0.27(-0.74%) |
Oct 23, 2019 | 36.44 | 36.74 | 36.23 | 36.74 | 108,536 | +0.32(+0.89%) |
Oct 22, 2019 | 36.45 | 36.74 | 36.07 | 36.41 | 169,279 | -0.02(-0.07%) |
Oct 21, 2019 | 36.61 | 37.09 | 36.25 | 36.44 | 243,191 | +0.10(+0.27%) |
Oct 18, 2019 | 36.10 | 36.43 | 35.95 | 36.34 | 161,535 | +0.06(+0.16%) |
Oct 17, 2019 | 36.48 | 36.67 | 36.06 | 36.28 | 187,492 | -0.09(-0.24%) |
Oct 16, 2019 | 36.53 | 36.76 | 36.30 | 36.37 | 128,870 | -0.17(-0.48%) |
Oct 15, 2019 | 36.37 | 36.74 | 35.87 | 36.54 | 154,117 | +0.39(+1.08%) |
Oct 14, 2019 | 35.86 | 36.16 | 35.48 | 36.15 | 133,423 | +0.03(+0.09%) |
Oct 11, 2019 | 35.47 | 36.49 | 35.47 | 36.12 | 230,927 | +0.85(+2.41%) |
Oct 10, 2019 | 35.28 | 35.57 | 34.94 | 35.27 | 272,199 | +0.03(+0.08%) |
Oct 09, 2019 | 35.20 | 35.37 | 34.94 | 35.24 | 369,058 | +0.23(+0.66%) |
Oct 08, 2019 | 34.87 | 35.23 | 34.69 | 35.00 | 630,412 | -0.12(-0.33%) |
Oct 07, 2019 | 35.18 | 35.45 | 34.89 | 35.12 | 266,337 | -0.04(-0.11%) |
Oct 04, 2019 | 34.48 | 35.27 | 34.48 | 35.16 | 173,532 | +0.54(+1.56%) |
Oct 03, 2019 | 34.84 | 34.95 | 34.31 | 34.62 | 287,575 | -0.44(-1.27%) |
Oct 02, 2019 | 34.97 | 35.44 | 34.83 | 35.06 | 464,710 | -0.23(-0.66%) |