Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.62 | 36.15 | 35.53 | 35.56 | 164,472 | -0.16(-0.44%) |
Dec 30, 2019 | 36.00 | 36.13 | 35.57 | 35.72 | 229,426 | -0.34(-0.94%) |
Dec 27, 2019 | 35.75 | 36.10 | 35.55 | 36.06 | 147,841 | +0.26(+0.73%) |
Dec 26, 2019 | 35.66 | 36.01 | 35.61 | 35.80 | 89,645 | +0.10(+0.27%) |
Dec 24, 2019 | 35.90 | 36.12 | 35.66 | 35.70 | 42,437 | -0.24(-0.68%) |
Dec 23, 2019 | 36.16 | 36.16 | 35.71 | 35.95 | 123,459 | -0.26(-0.72%) |
Dec 20, 2019 | 36.86 | 37.26 | 36.00 | 36.21 | 484,012 | -0.58(-1.56%) |
Dec 19, 2019 | 36.79 | 37.11 | 36.37 | 36.78 | 217,382 | -0.01(-0.02%) |
Dec 18, 2019 | 37.72 | 37.72 | 36.79 | 36.79 | 311,829 | -0.77(-2.04%) |
Dec 17, 2019 | 36.87 | 37.61 | 36.87 | 37.56 | 305,843 | +0.69(+1.87%) |
Dec 16, 2019 | 36.58 | 37.08 | 36.49 | 36.87 | 240,250 | +0.44(+1.22%) |
Dec 13, 2019 | 36.39 | 36.53 | 36.10 | 36.43 | 247,740 | +0.11(+0.31%) |
Dec 12, 2019 | 36.46 | 36.94 | 36.30 | 36.31 | 101,860 | -0.19(-0.53%) |
Dec 11, 2019 | 36.67 | 36.67 | 36.10 | 36.51 | 106,389 | -0.19(-0.52%) |
Dec 10, 2019 | 36.50 | 36.93 | 36.40 | 36.70 | 127,658 | +0.02(+0.05%) |
Dec 09, 2019 | 35.99 | 36.91 | 35.35 | 36.68 | 204,984 | -0.68(-1.81%) |
Dec 06, 2019 | 37.35 | 37.73 | 37.18 | 37.35 | 232,188 | +0.28(+0.75%) |
Dec 05, 2019 | 36.72 | 37.31 | 36.51 | 37.08 | 306,711 | +0.36(+0.99%) |
Dec 04, 2019 | 36.49 | 36.88 | 36.37 | 36.71 | 136,079 | +0.29(+0.78%) |
Dec 03, 2019 | 36.53 | 36.75 | 36.22 | 36.43 | 100,767 | -0.33(-0.89%) |
Dec 02, 2019 | 37.02 | 37.15 | 36.49 | 36.76 | 223,493 | -0.27(-0.72%) |
Nov 29, 2019 | 37.05 | 37.28 | 36.79 | 37.02 | 77,280 | -0.02(-0.05%) |
Nov 27, 2019 | 37.30 | 37.51 | 37.04 | 37.04 | 117,595 | -0.25(-0.67%) |
Nov 26, 2019 | 37.89 | 38.21 | 37.22 | 37.29 | 202,535 | -0.63(-1.67%) |
Nov 25, 2019 | 37.08 | 38.09 | 37.08 | 37.93 | 177,354 | +0.87(+2.34%) |
Nov 22, 2019 | 37.13 | 37.25 | 36.74 | 37.06 | 250,093 | -0.03(-0.07%) |
Nov 21, 2019 | 37.50 | 37.64 | 36.89 | 37.09 | 150,432 | -0.32(-0.86%) |
Nov 20, 2019 | 37.22 | 37.62 | 36.90 | 37.41 | 216,494 | +0.08(+0.21%) |
Nov 19, 2019 | 37.17 | 37.60 | 37.06 | 37.33 | 174,095 | +0.26(+0.70%) |
Nov 18, 2019 | 37.05 | 37.36 | 36.88 | 37.07 | 155,695 | -0.03(-0.09%) |
Nov 15, 2019 | 37.41 | 37.80 | 37.05 | 37.10 | 879,889 | -0.21(-0.56%) |
Nov 14, 2019 | 37.12 | 37.73 | 37.09 | 37.31 | 145,306 | +0.11(+0.30%) |
Nov 13, 2019 | 36.51 | 37.23 | 36.11 | 37.20 | 194,230 | +0.61(+1.68%) |
Nov 12, 2019 | 36.71 | 37.08 | 36.11 | 36.58 | 294,860 | -0.03(-0.09%) |
Nov 11, 2019 | 36.16 | 36.72 | 36.16 | 36.62 | 122,729 | +0.23(+0.64%) |
Nov 08, 2019 | 36.37 | 36.55 | 36.12 | 36.38 | 192,797 | +0.65(+1.82%) |
Nov 07, 2019 | 35.54 | 35.74 | 35.32 | 35.74 | 134,270 | +0.19(+0.54%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.28 | 35.54 | 285,479 | +0.08(+0.22%) |
Nov 05, 2019 | 35.26 | 35.65 | 34.98 | 35.47 | 141,841 | +0.31(+0.89%) |
Nov 04, 2019 | 35.61 | 35.91 | 34.76 | 35.16 | 215,846 | -0.34(-0.95%) |
Nov 01, 2019 | 35.54 | 35.58 | 35.28 | 35.49 | 130,764 | +0.07(+0.20%) |
Oct 31, 2019 | 34.99 | 35.46 | 34.86 | 35.42 | 141,157 | +0.26(+0.74%) |
Oct 30, 2019 | 35.03 | 35.32 | 34.77 | 35.16 | 132,616 | +0.08(+0.22%) |
Oct 29, 2019 | 34.28 | 35.27 | 34.28 | 35.09 | 168,215 | +0.64(+1.86%) |
Oct 28, 2019 | 35.74 | 35.93 | 34.38 | 34.45 | 245,293 | -1.23(-3.45%) |
Oct 25, 2019 | 35.51 | 35.70 | 35.37 | 35.67 | 390,330 | +0.35(+0.98%) |
Oct 24, 2019 | 35.11 | 35.58 | 34.41 | 35.33 | 385,540 | +0.52(+1.49%) |
Oct 23, 2019 | 36.83 | 36.83 | 34.25 | 34.81 | 584,557 | +1.33(+3.98%) |
Oct 22, 2019 | 33.95 | 33.95 | 33.35 | 33.48 | 232,120 | -0.42(-1.25%) |
Oct 21, 2019 | 34.04 | 34.45 | 33.82 | 33.90 | 228,645 | +0.10(+0.28%) |
Oct 18, 2019 | 33.59 | 33.93 | 33.41 | 33.80 | 320,905 | +0.18(+0.54%) |
Oct 17, 2019 | 33.49 | 33.75 | 33.35 | 33.62 | 212,718 | +0.25(+0.75%) |
Oct 16, 2019 | 33.18 | 33.55 | 32.83 | 33.37 | 164,695 | +0.27(+0.81%) |
Oct 15, 2019 | 32.58 | 33.15 | 32.46 | 33.10 | 254,150 | +0.61(+1.86%) |
Oct 14, 2019 | 32.06 | 32.74 | 32.06 | 32.50 | 149,234 | +0.20(+0.62%) |
Oct 11, 2019 | 32.74 | 32.80 | 32.19 | 32.30 | 251,017 | -0.12(-0.37%) |
Oct 10, 2019 | 32.67 | 32.80 | 32.17 | 32.42 | 209,811 | -0.22(-0.66%) |
Oct 09, 2019 | 33.40 | 33.40 | 32.49 | 32.64 | 226,035 | -0.63(-1.90%) |
Oct 08, 2019 | 33.28 | 33.64 | 33.16 | 33.27 | 265,872 | -0.10(-0.31%) |
Oct 07, 2019 | 33.10 | 33.48 | 32.98 | 33.37 | 243,113 | +0.32(+0.97%) |
Oct 04, 2019 | 32.95 | 33.33 | 32.62 | 33.05 | 177,433 | +0.21(+0.63%) |
Oct 03, 2019 | 32.68 | 32.87 | 32.34 | 32.84 | 163,726 | +0.12(+0.37%) |
Oct 02, 2019 | 33.08 | 33.08 | 32.41 | 32.72 | 131,925 | -0.42(-1.25%) |