Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.80 | 35.86 | 35.73 | 35.86 | 2,492 | +0.10(+0.28%) |
Dec 30, 2019 | 36.05 | 36.05 | 35.76 | 35.76 | 3,305 | -0.26(-0.71%) |
Dec 27, 2019 | 36.03 | 36.05 | 36.01 | 36.02 | 5,089 | +0.07(+0.19%) |
Dec 26, 2019 | 36.10 | 36.10 | 35.95 | 35.95 | 1,153 | -0.11(-0.31%) |
Dec 24, 2019 | 36.06 | 36.07 | 36.06 | 36.06 | 519 | -0.01(-0.01%) |
Dec 23, 2019 | 35.80 | 36.13 | 35.80 | 36.07 | 5,312 | +0.09(+0.26%) |
Dec 20, 2019 | 35.86 | 35.98 | 35.86 | 35.98 | 8,048 | +0.30(+0.86%) |
Dec 19, 2019 | 35.65 | 35.67 | 35.61 | 35.67 | 2,572 | +0.11(+0.31%) |
Dec 18, 2019 | 35.51 | 35.56 | 35.51 | 35.56 | 532 | +0.05(+0.14%) |
Dec 17, 2019 | 35.50 | 35.51 | 35.49 | 35.51 | 2,717 | -0.10(-0.28%) |
Dec 16, 2019 | 35.74 | 35.74 | 35.61 | 35.61 | 2,992 | +0.41(+1.16%) |
Dec 13, 2019 | 35.23 | 35.40 | 35.19 | 35.21 | 1,672 | -0.06(-0.17%) |
Dec 12, 2019 | 35.37 | 35.37 | 35.14 | 35.27 | 1,880 | +0.31(+0.88%) |
Dec 11, 2019 | 34.95 | 35.01 | 34.93 | 34.96 | 1,663 | -0.00(-0.01%) |
Dec 10, 2019 | 34.97 | 34.99 | 34.92 | 34.96 | 401,152 | +0.02(+0.07%) |
Dec 09, 2019 | 35.10 | 35.14 | 34.94 | 34.94 | 2,331 | -0.28(-0.80%) |
Dec 06, 2019 | 35.26 | 35.31 | 35.20 | 35.22 | 3,867 | +0.25(+0.71%) |
Dec 05, 2019 | 34.90 | 35.02 | 34.90 | 34.97 | 2,549 | -0.10(-0.29%) |
Dec 04, 2019 | 34.95 | 35.07 | 34.93 | 35.07 | 1,907 | +0.30(+0.88%) |
Dec 03, 2019 | 34.59 | 34.77 | 34.59 | 34.77 | 1,919 | -0.06(-0.16%) |
Dec 02, 2019 | 34.91 | 34.96 | 34.82 | 34.82 | 5,086 | -0.18(-0.50%) |
Nov 29, 2019 | 35.05 | 35.09 | 35.00 | 35.00 | 1,463 | -0.15(-0.41%) |
Nov 27, 2019 | 35.04 | 35.18 | 35.03 | 35.14 | 2,299 | +0.17(+0.49%) |
Nov 26, 2019 | 34.98 | 35.05 | 34.88 | 34.97 | 5,346 | -0.04(-0.11%) |
Nov 25, 2019 | 34.76 | 35.01 | 34.76 | 35.01 | 14,189 | +0.45(+1.30%) |
Nov 22, 2019 | 34.50 | 34.60 | 34.50 | 34.56 | 7,108 | +0.14(+0.42%) |
Nov 21, 2019 | 34.21 | 34.45 | 34.20 | 34.42 | 86,891 | +0.07(+0.20%) |
Nov 20, 2019 | 34.37 | 34.44 | 34.31 | 34.35 | 2,325 | -0.02(-0.04%) |
Nov 19, 2019 | 34.31 | 34.40 | 34.31 | 34.37 | 768 | +0.28(+0.83%) |
Nov 18, 2019 | 34.12 | 34.14 | 34.08 | 34.08 | 2,919 | -0.10(-0.28%) |
Nov 15, 2019 | 33.58 | 34.18 | 33.58 | 34.18 | 3,554 | +0.70(+2.11%) |
Nov 14, 2019 | 33.44 | 33.47 | 33.34 | 33.47 | 2,520 | -0.03(-0.07%) |
Nov 13, 2019 | 33.42 | 33.56 | 33.38 | 33.50 | 1,816 | +0.07(+0.21%) |
Nov 12, 2019 | 33.43 | 33.47 | 33.41 | 33.43 | 3,401 | +0.22(+0.67%) |
Nov 11, 2019 | 33.27 | 33.27 | 33.15 | 33.21 | 1,785 | -0.15(-0.46%) |
Nov 08, 2019 | 33.10 | 33.38 | 33.10 | 33.36 | 3,135 | +0.32(+0.96%) |
Nov 07, 2019 | 33.10 | 33.11 | 33.00 | 33.04 | 3,456 | +0.09(+0.28%) |
Nov 06, 2019 | 32.91 | 32.95 | 32.85 | 32.95 | 2,889 | +0.08(+0.25%) |
Nov 05, 2019 | 32.98 | 32.98 | 32.86 | 32.86 | 732 | -0.25(-0.76%) |
Nov 04, 2019 | 33.10 | 33.19 | 33.10 | 33.12 | 1,492 | -0.04(-0.13%) |
Nov 01, 2019 | 33.18 | 33.35 | 33.16 | 33.16 | 2,717 | +0.25(+0.76%) |
Oct 31, 2019 | 32.86 | 32.91 | 32.81 | 32.91 | 1,408 | -0.13(-0.40%) |
Oct 30, 2019 | 32.81 | 33.04 | 32.81 | 33.04 | 2,661 | +0.11(+0.32%) |
Oct 29, 2019 | 33.00 | 33.00 | 32.92 | 32.94 | 1,599 | +0.36(+1.10%) |
Oct 28, 2019 | 32.28 | 32.65 | 32.28 | 32.58 | 18,917 | +0.32(+1.00%) |
Oct 25, 2019 | 32.24 | 32.31 | 32.24 | 32.26 | 627 | +0.05(+0.16%) |
Oct 24, 2019 | 32.26 | 32.29 | 32.15 | 32.20 | 1,038 | -0.09(-0.29%) |
Oct 23, 2019 | 32.41 | 32.41 | 32.24 | 32.30 | 3,076 | +0.11(+0.35%) |
Oct 22, 2019 | 32.41 | 32.54 | 32.18 | 32.18 | 2,780 | +0.06(+0.18%) |
Oct 21, 2019 | 32.12 | 32.12 | 32.12 | 32.12 | 108 | -0.09(-0.28%) |
Oct 18, 2019 | 32.04 | 32.22 | 32.04 | 32.21 | 1,254 | -0.07(-0.20%) |
Oct 17, 2019 | 31.98 | 32.31 | 31.98 | 32.28 | 4,109 | +0.30(+0.95%) |
Oct 16, 2019 | 32.06 | 32.06 | 31.96 | 31.98 | 7,228 | -0.03(-0.10%) |
Oct 15, 2019 | 32.04 | 32.10 | 32.00 | 32.01 | 2,749 | +0.53(+1.69%) |
Oct 14, 2019 | 31.49 | 31.49 | 31.48 | 31.48 | 410 | -0.03(-0.09%) |
Oct 11, 2019 | 31.71 | 31.79 | 31.50 | 31.50 | 6,794 | +0.33(+1.06%) |
Oct 10, 2019 | 31.03 | 31.23 | 31.03 | 31.17 | 1,681 | +0.14(+0.46%) |
Oct 09, 2019 | 31.00 | 31.06 | 31.00 | 31.03 | 2,156 | +0.25(+0.80%) |
Oct 08, 2019 | 31.17 | 31.17 | 30.78 | 30.78 | 5,218 | -0.63(-2.00%) |
Oct 07, 2019 | 31.37 | 31.57 | 31.37 | 31.41 | 1,277 | -0.06(-0.20%) |
Oct 04, 2019 | 31.06 | 31.47 | 31.06 | 31.47 | 3,031 | +0.43(+1.40%) |
Oct 03, 2019 | 30.52 | 31.04 | 30.52 | 31.04 | 2,627 | +0.29(+0.95%) |
Oct 02, 2019 | 30.96 | 31.03 | 30.67 | 30.75 | 4,915 | -0.48(-1.53%) |