Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.18 | 36.40 | 36.14 | 36.38 | 446,304 | +0.19(+0.52%) |
Dec 30, 2019 | 36.36 | 36.38 | 36.16 | 36.19 | 534,684 | -0.15(-0.41%) |
Dec 27, 2019 | 36.40 | 36.40 | 36.28 | 36.34 | 564,294 | -0.02(-0.05%) |
Dec 26, 2019 | 36.27 | 36.38 | 36.22 | 36.36 | 290,734 | +0.09(+0.25%) |
Dec 24, 2019 | 36.28 | 36.30 | 36.21 | 36.27 | 260,182 | +0.00(+0.00%) |
Dec 23, 2019 | 36.32 | 36.33 | 36.20 | 36.27 | 723,482 | +0.01(+0.03%) |
Dec 20, 2019 | 36.19 | 36.37 | 36.15 | 36.26 | 1,167,058 | +0.21(+0.59%) |
Dec 19, 2019 | 36.01 | 36.05 | 35.97 | 36.04 | 521,571 | +0.05(+0.14%) |
Dec 18, 2019 | 35.91 | 36.03 | 35.89 | 35.99 | 539,578 | +0.12(+0.32%) |
Dec 17, 2019 | 35.93 | 36.03 | 35.86 | 35.88 | 411,388 | -0.03(-0.09%) |
Dec 16, 2019 | 35.87 | 35.93 | 35.78 | 35.91 | 510,929 | +0.27(+0.76%) |
Dec 13, 2019 | 35.70 | 35.84 | 35.52 | 35.64 | 788,523 | -0.07(-0.21%) |
Dec 12, 2019 | 35.49 | 35.89 | 35.47 | 35.71 | 847,875 | +0.21(+0.60%) |
Dec 11, 2019 | 35.57 | 35.65 | 35.44 | 35.50 | 542,797 | -0.03(-0.09%) |
Dec 10, 2019 | 35.62 | 35.64 | 35.49 | 35.53 | 513,608 | -0.12(-0.35%) |
Dec 09, 2019 | 35.61 | 35.75 | 35.60 | 35.65 | 643,525 | -0.02(-0.05%) |
Dec 06, 2019 | 35.52 | 35.74 | 35.50 | 35.67 | 445,449 | +0.30(+0.84%) |
Dec 05, 2019 | 35.38 | 35.41 | 35.23 | 35.37 | 489,256 | +0.03(+0.09%) |
Dec 04, 2019 | 35.16 | 35.47 | 35.14 | 35.34 | 445,584 | +0.21(+0.61%) |
Dec 03, 2019 | 35.07 | 35.14 | 34.86 | 35.13 | 555,607 | -0.14(-0.40%) |
Dec 02, 2019 | 35.52 | 35.52 | 35.23 | 35.27 | 541,429 | -0.18(-0.51%) |
Nov 29, 2019 | 35.55 | 35.57 | 35.43 | 35.45 | 373,555 | -0.14(-0.39%) |
Nov 27, 2019 | 35.50 | 35.59 | 35.44 | 35.59 | 486,375 | +0.14(+0.39%) |
Nov 26, 2019 | 35.54 | 35.54 | 35.33 | 35.45 | 558,304 | -0.06(-0.16%) |
Nov 25, 2019 | 35.40 | 35.53 | 35.37 | 35.51 | 510,414 | +0.20(+0.56%) |
Nov 22, 2019 | 35.28 | 35.38 | 35.20 | 35.31 | 425,775 | +0.15(+0.42%) |
Nov 21, 2019 | 35.23 | 35.24 | 35.04 | 35.16 | 389,169 | -0.07(-0.19%) |
Nov 20, 2019 | 35.23 | 35.28 | 35.01 | 35.23 | 768,754 | -0.07(-0.19%) |
Nov 19, 2019 | 35.55 | 35.55 | 35.29 | 35.29 | 527,772 | -0.22(-0.63%) |
Nov 18, 2019 | 35.51 | 35.57 | 35.38 | 35.51 | 498,744 | +0.00(+0.01%) |
Nov 15, 2019 | 35.38 | 35.51 | 35.33 | 35.51 | 446,803 | +0.28(+0.79%) |
Nov 14, 2019 | 35.19 | 35.35 | 35.16 | 35.23 | 351,050 | +0.04(+0.12%) |
Nov 13, 2019 | 35.17 | 35.30 | 35.09 | 35.19 | 588,298 | -0.04(-0.12%) |
Nov 12, 2019 | 35.33 | 35.46 | 35.19 | 35.23 | 417,317 | -0.07(-0.19%) |
Nov 11, 2019 | 35.34 | 35.36 | 35.27 | 35.30 | 409,281 | -0.20(-0.55%) |
Nov 08, 2019 | 35.40 | 35.49 | 35.26 | 35.49 | 538,333 | +0.01(+0.02%) |
Nov 07, 2019 | 35.64 | 35.68 | 35.43 | 35.49 | 734,008 | +0.01(+0.02%) |
Nov 06, 2019 | 35.60 | 35.69 | 35.41 | 35.48 | 555,549 | -0.08(-0.23%) |
Nov 05, 2019 | 35.62 | 35.74 | 35.48 | 35.56 | 552,733 | -0.11(-0.32%) |
Nov 04, 2019 | 35.40 | 35.71 | 35.37 | 35.68 | 584,554 | +0.39(+1.09%) |
Nov 01, 2019 | 34.95 | 35.29 | 34.95 | 35.29 | 681,905 | +0.52(+1.49%) |
Oct 31, 2019 | 34.96 | 34.96 | 34.60 | 34.77 | 498,254 | -0.17(-0.49%) |
Oct 30, 2019 | 35.02 | 35.02 | 34.77 | 34.94 | 442,685 | -0.05(-0.14%) |
Oct 29, 2019 | 34.95 | 35.13 | 34.90 | 34.99 | 297,543 | +0.04(+0.12%) |
Oct 28, 2019 | 35.08 | 35.16 | 34.94 | 34.95 | 788,920 | -0.06(-0.16%) |
Oct 25, 2019 | 34.95 | 35.09 | 34.86 | 35.01 | 433,640 | -0.07(-0.19%) |
Oct 24, 2019 | 35.31 | 35.31 | 34.94 | 35.08 | 379,746 | -0.21(-0.60%) |
Oct 23, 2019 | 35.08 | 35.29 | 34.99 | 35.29 | 376,102 | +0.17(+0.49%) |
Oct 22, 2019 | 34.91 | 35.21 | 34.76 | 35.12 | 442,676 | +0.21(+0.59%) |
Oct 21, 2019 | 34.71 | 34.92 | 34.69 | 34.91 | 496,743 | +0.31(+0.91%) |
Oct 18, 2019 | 34.33 | 34.64 | 34.33 | 34.60 | 507,373 | +0.20(+0.59%) |
Oct 17, 2019 | 34.40 | 34.47 | 34.27 | 34.39 | 671,964 | +0.06(+0.17%) |
Oct 16, 2019 | 34.40 | 34.51 | 34.29 | 34.34 | 696,358 | -0.07(-0.21%) |
Oct 15, 2019 | 34.25 | 34.50 | 34.19 | 34.41 | 360,561 | +0.22(+0.65%) |
Oct 14, 2019 | 34.17 | 34.26 | 34.05 | 34.19 | 340,046 | -0.02(-0.07%) |
Oct 11, 2019 | 34.21 | 34.52 | 34.09 | 34.21 | 754,576 | +0.29(+0.84%) |
Oct 10, 2019 | 33.67 | 33.99 | 33.67 | 33.93 | 632,633 | +0.30(+0.90%) |
Oct 09, 2019 | 33.67 | 33.75 | 33.52 | 33.63 | 595,303 | +0.14(+0.42%) |
Oct 08, 2019 | 33.89 | 33.89 | 33.47 | 33.49 | 1,045,657 | -0.56(-1.63%) |
Oct 07, 2019 | 34.12 | 34.31 | 34.02 | 34.04 | 481,510 | -0.14(-0.41%) |
Oct 04, 2019 | 33.96 | 34.21 | 33.85 | 34.18 | 503,336 | +0.28(+0.82%) |
Oct 03, 2019 | 33.73 | 33.92 | 33.40 | 33.90 | 866,676 | +0.11(+0.31%) |
Oct 02, 2019 | 34.19 | 34.20 | 33.70 | 33.80 | 729,615 | -0.51(-1.48%) |