Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.91 | 37.12 | 36.89 | 37.10 | 161,218 | +0.18(+0.48%) |
Dec 30, 2019 | 36.85 | 36.92 | 36.74 | 36.92 | 121,389 | +0.01(+0.02%) |
Dec 27, 2019 | 36.80 | 36.92 | 36.76 | 36.92 | 79,697 | +0.13(+0.34%) |
Dec 26, 2019 | 36.83 | 36.85 | 36.67 | 36.79 | 103,173 | +0.06(+0.16%) |
Dec 24, 2019 | 36.72 | 36.79 | 36.57 | 36.73 | 127,925 | +0.01(+0.02%) |
Dec 23, 2019 | 37.14 | 37.14 | 36.63 | 36.72 | 187,622 | -0.36(-0.97%) |
Dec 20, 2019 | 36.85 | 37.26 | 36.84 | 37.08 | 138,301 | +0.27(+0.72%) |
Dec 19, 2019 | 36.84 | 36.90 | 36.65 | 36.82 | 85,978 | -0.01(-0.02%) |
Dec 18, 2019 | 36.69 | 36.88 | 36.52 | 36.82 | 91,853 | +0.15(+0.40%) |
Dec 17, 2019 | 36.60 | 36.88 | 36.54 | 36.68 | 137,140 | +0.13(+0.36%) |
Dec 16, 2019 | 36.13 | 36.56 | 36.11 | 36.55 | 133,517 | +0.45(+1.25%) |
Dec 13, 2019 | 35.87 | 36.14 | 35.72 | 36.09 | 108,551 | +0.25(+0.70%) |
Dec 12, 2019 | 35.97 | 36.08 | 35.70 | 35.84 | 146,681 | -0.14(-0.39%) |
Dec 11, 2019 | 35.91 | 36.02 | 35.81 | 35.98 | 97,246 | +0.10(+0.29%) |
Dec 10, 2019 | 35.88 | 35.94 | 35.78 | 35.88 | 104,464 | +0.03(+0.07%) |
Dec 09, 2019 | 36.09 | 36.09 | 35.81 | 35.85 | 205,691 | -0.15(-0.41%) |
Dec 06, 2019 | 36.02 | 36.20 | 36.00 | 36.00 | 166,559 | -0.10(-0.27%) |
Dec 05, 2019 | 36.00 | 36.09 | 35.89 | 36.09 | 97,434 | +0.07(+0.19%) |
Dec 04, 2019 | 35.75 | 36.08 | 35.75 | 36.02 | 107,227 | +0.22(+0.61%) |
Dec 03, 2019 | 35.74 | 35.87 | 35.69 | 35.81 | 145,265 | +0.17(+0.46%) |
Dec 02, 2019 | 35.83 | 35.93 | 35.62 | 35.64 | 169,672 | -0.30(-0.82%) |
Nov 29, 2019 | 36.02 | 36.16 | 35.90 | 35.94 | 40,089 | -0.06(-0.17%) |
Nov 27, 2019 | 35.88 | 36.01 | 35.80 | 36.00 | 84,198 | +0.08(+0.22%) |
Nov 26, 2019 | 35.81 | 35.94 | 35.76 | 35.92 | 96,978 | +0.14(+0.39%) |
Nov 25, 2019 | 35.93 | 35.99 | 35.72 | 35.78 | 183,127 | -0.12(-0.34%) |
Nov 22, 2019 | 35.95 | 35.96 | 35.63 | 35.90 | 100,395 | +0.05(+0.15%) |
Nov 21, 2019 | 35.96 | 36.01 | 35.74 | 35.85 | 130,021 | -0.16(-0.44%) |
Nov 20, 2019 | 35.83 | 36.02 | 35.76 | 36.01 | 100,750 | +0.24(+0.66%) |
Nov 19, 2019 | 35.82 | 35.95 | 35.62 | 35.77 | 111,152 | -0.07(-0.19%) |
Nov 18, 2019 | 35.86 | 36.13 | 35.81 | 35.84 | 188,079 | +0.04(+0.12%) |
Nov 15, 2019 | 35.71 | 35.81 | 35.61 | 35.80 | 147,146 | +0.11(+0.32%) |
Nov 14, 2019 | 35.64 | 35.87 | 35.61 | 35.68 | 122,289 | +0.10(+0.29%) |
Nov 13, 2019 | 35.07 | 35.64 | 35.07 | 35.58 | 200,996 | +0.51(+1.46%) |
Nov 12, 2019 | 35.01 | 35.13 | 34.96 | 35.07 | 489,874 | +0.03(+0.10%) |
Nov 11, 2019 | 35.22 | 35.28 | 35.01 | 35.03 | 338,252 | -0.22(-0.62%) |
Nov 08, 2019 | 35.32 | 35.44 | 35.08 | 35.25 | 455,454 | -0.17(-0.49%) |
Nov 07, 2019 | 35.75 | 35.85 | 35.18 | 35.42 | 534,680 | -0.44(-1.21%) |
Nov 06, 2019 | 35.82 | 36.01 | 35.80 | 35.86 | 338,204 | +0.07(+0.19%) |
Nov 05, 2019 | 36.01 | 36.08 | 35.68 | 35.79 | 353,400 | -0.33(-0.92%) |
Nov 04, 2019 | 36.62 | 36.65 | 36.02 | 36.12 | 316,493 | -0.51(-1.40%) |
Nov 01, 2019 | 36.69 | 36.79 | 36.56 | 36.63 | 154,613 | -0.06(-0.17%) |
Oct 31, 2019 | 36.57 | 36.71 | 36.46 | 36.69 | 169,395 | +0.16(+0.43%) |
Oct 30, 2019 | 36.22 | 36.61 | 36.22 | 36.54 | 161,876 | +0.36(+0.99%) |
Oct 29, 2019 | 36.14 | 36.26 | 36.05 | 36.18 | 237,455 | +0.04(+0.12%) |
Oct 28, 2019 | 36.52 | 36.55 | 36.12 | 36.14 | 249,179 | -0.50(-1.35%) |
Oct 25, 2019 | 37.02 | 37.05 | 36.50 | 36.63 | 171,269 | -0.39(-1.06%) |
Oct 24, 2019 | 36.92 | 37.06 | 36.89 | 37.02 | 165,643 | +0.15(+0.40%) |
Oct 23, 2019 | 36.82 | 36.98 | 36.75 | 36.88 | 139,837 | +0.14(+0.38%) |
Oct 22, 2019 | 36.69 | 36.92 | 36.62 | 36.74 | 211,026 | +0.12(+0.33%) |
Oct 21, 2019 | 36.54 | 36.62 | 36.40 | 36.62 | 148,794 | +0.15(+0.41%) |
Oct 18, 2019 | 36.31 | 36.55 | 36.21 | 36.47 | 104,530 | +0.11(+0.31%) |
Oct 17, 2019 | 36.26 | 36.42 | 36.20 | 36.35 | 134,028 | +0.10(+0.26%) |
Oct 16, 2019 | 36.16 | 36.26 | 36.01 | 36.26 | 117,678 | +0.08(+0.22%) |
Oct 15, 2019 | 36.34 | 36.39 | 36.08 | 36.18 | 251,949 | -0.09(-0.24%) |
Oct 14, 2019 | 36.66 | 36.69 | 36.22 | 36.27 | 194,770 | -0.25(-0.69%) |
Oct 11, 2019 | 36.63 | 36.76 | 36.44 | 36.52 | 246,393 | -0.11(-0.31%) |
Oct 10, 2019 | 36.59 | 36.71 | 36.34 | 36.63 | 178,958 | -0.01(-0.02%) |
Oct 09, 2019 | 36.59 | 36.79 | 36.49 | 36.64 | 284,430 | +0.15(+0.41%) |
Oct 08, 2019 | 36.85 | 36.85 | 36.48 | 36.49 | 231,758 | -0.36(-0.97%) |
Oct 07, 2019 | 36.95 | 37.00 | 36.76 | 36.85 | 212,511 | -0.16(-0.42%) |
Oct 04, 2019 | 36.54 | 37.03 | 36.47 | 37.01 | 245,244 | +0.52(+1.43%) |
Oct 03, 2019 | 36.49 | 36.49 | 36.23 | 36.49 | 363,076 | +0.10(+0.26%) |
Oct 02, 2019 | 36.80 | 36.83 | 36.29 | 36.39 | 347,195 | -0.46(-1.25%) |