Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.12 | 36.12 | 35.52 | 35.52 | 11,835 | -0.54(-1.49%) |
Dec 30, 2019 | 36.17 | 36.38 | 36.02 | 36.06 | 10,562 | +0.00(+0.00%) |
Dec 27, 2019 | 36.27 | 36.31 | 35.98 | 36.06 | 6,569 | -0.27(-0.74%) |
Dec 26, 2019 | 36.58 | 36.58 | 36.33 | 36.33 | 3,362 | -0.32(-0.86%) |
Dec 24, 2019 | 36.69 | 36.84 | 36.51 | 36.64 | 3,754 | -0.14(-0.37%) |
Dec 23, 2019 | 36.19 | 36.87 | 36.15 | 36.78 | 11,005 | +0.42(+1.16%) |
Dec 20, 2019 | 36.82 | 36.82 | 36.17 | 36.36 | 23,382 | -0.52(-1.40%) |
Dec 19, 2019 | 37.49 | 37.51 | 36.88 | 36.88 | 8,494 | -0.67(-1.78%) |
Dec 18, 2019 | 38.46 | 38.46 | 37.39 | 37.54 | 13,677 | -0.90(-2.34%) |
Dec 17, 2019 | 37.66 | 38.52 | 37.62 | 38.44 | 7,100 | +0.65(+1.72%) |
Dec 16, 2019 | 38.23 | 38.60 | 37.66 | 37.79 | 28,436 | -0.52(-1.35%) |
Dec 13, 2019 | 38.29 | 38.81 | 38.04 | 38.31 | 11,717 | -0.08(-0.20%) |
Dec 12, 2019 | 37.35 | 38.51 | 37.32 | 38.39 | 17,782 | +0.97(+2.61%) |
Dec 11, 2019 | 36.61 | 37.60 | 36.59 | 37.41 | 9,839 | +0.71(+1.93%) |
Dec 10, 2019 | 36.18 | 36.80 | 36.18 | 36.70 | 5,193 | +0.42(+1.16%) |
Dec 09, 2019 | 36.30 | 36.49 | 36.15 | 36.28 | 4,506 | -0.11(-0.32%) |
Dec 06, 2019 | 36.51 | 36.51 | 36.03 | 36.40 | 10,514 | -0.13(-0.37%) |
Dec 05, 2019 | 36.59 | 36.89 | 36.51 | 36.53 | 11,135 | -0.03(-0.08%) |
Dec 04, 2019 | 36.97 | 37.09 | 36.28 | 36.56 | 6,657 | -0.28(-0.75%) |
Dec 03, 2019 | 37.47 | 37.47 | 36.76 | 36.84 | 18,929 | -0.44(-1.18%) |
Dec 02, 2019 | 36.38 | 37.30 | 36.32 | 37.28 | 11,270 | +1.05(+2.90%) |
Nov 29, 2019 | 35.90 | 36.23 | 35.77 | 36.23 | 2,772 | +0.34(+0.96%) |
Nov 27, 2019 | 36.24 | 36.32 | 35.85 | 35.88 | 4,132 | -0.29(-0.79%) |
Nov 26, 2019 | 37.09 | 37.09 | 36.15 | 36.17 | 3,927 | -1.03(-2.77%) |
Nov 25, 2019 | 37.20 | 37.22 | 36.84 | 37.20 | 5,531 | -0.19(-0.51%) |
Nov 22, 2019 | 36.89 | 37.79 | 36.89 | 37.39 | 10,671 | +0.23(+0.62%) |
Nov 21, 2019 | 36.46 | 37.16 | 36.46 | 37.16 | 14,021 | +1.01(+2.80%) |
Nov 20, 2019 | 36.07 | 36.38 | 35.95 | 36.15 | 9,820 | +0.04(+0.11%) |
Nov 19, 2019 | 36.03 | 36.30 | 35.98 | 36.11 | 5,092 | -0.11(-0.32%) |
Nov 18, 2019 | 36.68 | 36.68 | 36.02 | 36.23 | 5,255 | -0.42(-1.15%) |
Nov 15, 2019 | 36.88 | 37.12 | 36.62 | 36.65 | 8,788 | -0.38(-1.03%) |
Nov 14, 2019 | 37.43 | 37.49 | 37.01 | 37.03 | 8,194 | -0.57(-1.53%) |
Nov 13, 2019 | 38.14 | 38.17 | 37.50 | 37.60 | 16,003 | -0.67(-1.75%) |
Nov 12, 2019 | 37.76 | 38.27 | 37.28 | 38.27 | 8,235 | +0.52(+1.37%) |
Nov 11, 2019 | 37.87 | 37.95 | 37.54 | 37.76 | 7,546 | -0.13(-0.35%) |
Nov 08, 2019 | 37.76 | 37.91 | 37.53 | 37.89 | 7,009 | +0.13(+0.35%) |
Nov 07, 2019 | 37.24 | 37.93 | 37.24 | 37.76 | 7,757 | +0.73(+1.96%) |
Nov 06, 2019 | 37.12 | 37.16 | 36.78 | 37.03 | 17,449 | -0.19(-0.51%) |
Nov 05, 2019 | 36.23 | 37.49 | 36.23 | 37.22 | 11,521 | +1.17(+3.23%) |
Nov 04, 2019 | 35.48 | 36.13 | 35.48 | 36.05 | 10,065 | +0.50(+1.40%) |
Nov 01, 2019 | 35.29 | 36.03 | 35.16 | 35.56 | 9,415 | +0.06(+0.16%) |
Oct 31, 2019 | 35.31 | 35.59 | 35.16 | 35.50 | 8,770 | +0.08(+0.22%) |
Oct 30, 2019 | 35.94 | 36.02 | 35.37 | 35.42 | 11,700 | -0.34(-0.96%) |
Oct 29, 2019 | 36.05 | 36.05 | 35.40 | 35.77 | 3,512 | -0.25(-0.69%) |
Oct 28, 2019 | 35.56 | 36.05 | 35.56 | 36.02 | 4,326 | +0.40(+1.13%) |
Oct 25, 2019 | 34.96 | 35.69 | 34.96 | 35.61 | 32,380 | +0.71(+2.03%) |
Oct 24, 2019 | 34.87 | 35.12 | 34.73 | 34.91 | 13,190 | +0.10(+0.27%) |
Oct 23, 2019 | 34.81 | 35.35 | 34.80 | 34.81 | 10,139 | -0.13(-0.38%) |
Oct 22, 2019 | 34.60 | 34.95 | 34.24 | 34.95 | 8,969 | +0.27(+0.77%) |
Oct 21, 2019 | 35.16 | 35.19 | 34.66 | 34.68 | 18,786 | -0.48(-1.36%) |
Oct 18, 2019 | 35.84 | 35.84 | 35.08 | 35.16 | 25,527 | -0.55(-1.55%) |
Oct 17, 2019 | 36.09 | 36.09 | 35.61 | 35.71 | 13,289 | -0.44(-1.21%) |
Oct 16, 2019 | 36.05 | 36.61 | 36.05 | 36.15 | 23,041 | -0.00(-0.00%) |
Oct 15, 2019 | 36.13 | 36.57 | 36.13 | 36.15 | 14,982 | -0.06(-0.16%) |
Oct 14, 2019 | 35.88 | 36.36 | 35.88 | 36.21 | 5,766 | -0.04(-0.11%) |
Oct 11, 2019 | 35.90 | 36.24 | 35.67 | 36.24 | 9,206 | +0.06(+0.16%) |
Oct 10, 2019 | 36.46 | 36.46 | 36.02 | 36.19 | 6,258 | -0.10(-0.26%) |
Oct 09, 2019 | 36.03 | 36.38 | 36.02 | 36.28 | 11,360 | -0.17(-0.47%) |
Oct 08, 2019 | 36.32 | 36.80 | 35.96 | 36.46 | 53,287 | +0.36(+1.01%) |
Oct 07, 2019 | 36.21 | 36.32 | 35.75 | 36.09 | 17,270 | +0.13(+0.37%) |
Oct 04, 2019 | 36.26 | 36.26 | 35.92 | 35.96 | 17,262 | -0.36(-1.00%) |
Oct 03, 2019 | 37.05 | 37.18 | 36.21 | 36.32 | 21,745 | -0.76(-2.06%) |
Oct 02, 2019 | 36.72 | 37.43 | 36.72 | 37.09 | 18,338 | +0.36(+0.99%) |