Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.62 | 35.94 | 35.62 | 35.81 | 21,377 | +0.08(+0.22%) |
Dec 30, 2019 | 36.37 | 36.37 | 35.72 | 35.73 | 80,200 | -0.47(-1.31%) |
Dec 27, 2019 | 36.52 | 36.52 | 36.20 | 36.20 | 14,893 | -0.14(-0.38%) |
Dec 26, 2019 | 35.75 | 36.34 | 35.75 | 36.34 | 10,028 | +0.60(+1.68%) |
Dec 24, 2019 | 35.76 | 35.82 | 35.63 | 35.74 | 7,193 | +0.11(+0.30%) |
Dec 23, 2019 | 35.47 | 35.70 | 35.47 | 35.63 | 76,837 | +0.17(+0.47%) |
Dec 20, 2019 | 35.52 | 35.61 | 35.31 | 35.47 | 14,285 | +0.15(+0.43%) |
Dec 19, 2019 | 35.24 | 35.38 | 35.20 | 35.31 | 7,155 | +0.10(+0.29%) |
Dec 18, 2019 | 35.25 | 35.41 | 35.21 | 35.21 | 5,981 | -0.01(-0.04%) |
Dec 17, 2019 | 35.37 | 35.37 | 34.87 | 35.23 | 18,048 | +0.02(+0.05%) |
Dec 16, 2019 | 35.21 | 35.37 | 35.07 | 35.21 | 19,663 | +0.16(+0.46%) |
Dec 13, 2019 | 35.21 | 35.60 | 35.01 | 35.05 | 19,756 | -0.17(-0.49%) |
Dec 12, 2019 | 34.97 | 35.38 | 34.92 | 35.22 | 14,855 | +0.39(+1.12%) |
Dec 11, 2019 | 34.78 | 34.91 | 34.65 | 34.83 | 12,017 | +0.25(+0.74%) |
Dec 10, 2019 | 34.45 | 34.84 | 34.45 | 34.57 | 9,752 | +0.10(+0.29%) |
Dec 09, 2019 | 34.58 | 34.78 | 34.47 | 34.47 | 11,803 | -0.08(-0.24%) |
Dec 06, 2019 | 34.40 | 34.63 | 34.40 | 34.56 | 29,077 | +0.42(+1.23%) |
Dec 05, 2019 | 34.06 | 34.32 | 34.01 | 34.14 | 7,415 | +0.03(+0.08%) |
Dec 04, 2019 | 34.40 | 34.43 | 34.05 | 34.11 | 7,350 | -0.28(-0.80%) |
Dec 03, 2019 | 34.06 | 34.39 | 33.74 | 34.39 | 14,835 | -0.06(-0.16%) |
Dec 02, 2019 | 35.04 | 35.04 | 34.06 | 34.44 | 25,977 | -0.48(-1.39%) |
Nov 29, 2019 | 35.38 | 35.38 | 34.87 | 34.93 | 20,161 | -0.34(-0.97%) |
Nov 27, 2019 | 35.00 | 35.27 | 34.94 | 35.27 | 35,054 | +0.52(+1.51%) |
Nov 26, 2019 | 34.55 | 34.79 | 34.42 | 34.74 | 15,611 | +0.26(+0.75%) |
Nov 25, 2019 | 34.17 | 34.49 | 34.14 | 34.48 | 6,338 | +0.69(+2.04%) |
Nov 22, 2019 | 33.53 | 33.83 | 33.53 | 33.79 | 1,418 | +0.50(+1.51%) |
Nov 21, 2019 | 33.26 | 33.34 | 33.25 | 33.29 | 5,041 | -0.05(-0.15%) |
Nov 20, 2019 | 33.56 | 33.69 | 33.23 | 33.34 | 7,516 | -0.64(-1.87%) |
Nov 19, 2019 | 34.17 | 34.18 | 33.80 | 33.98 | 3,751 | -0.10(-0.30%) |
Nov 18, 2019 | 34.26 | 34.29 | 34.08 | 34.08 | 3,739 | -0.15(-0.42%) |
Nov 15, 2019 | 34.21 | 34.26 | 34.21 | 34.23 | 4,964 | +0.35(+1.04%) |
Nov 14, 2019 | 33.61 | 33.94 | 33.61 | 33.87 | 7,036 | +0.10(+0.30%) |
Nov 13, 2019 | 33.78 | 33.82 | 33.74 | 33.77 | 5,238 | -0.31(-0.91%) |
Nov 12, 2019 | 34.08 | 34.29 | 34.08 | 34.08 | 2,220 | +0.04(+0.12%) |
Nov 11, 2019 | 33.99 | 34.07 | 33.92 | 34.04 | 10,141 | -0.06(-0.18%) |
Nov 08, 2019 | 34.04 | 34.30 | 34.04 | 34.10 | 11,144 | +0.23(+0.66%) |
Nov 07, 2019 | 34.09 | 34.25 | 33.88 | 33.88 | 10,300 | -0.02(-0.05%) |
Nov 06, 2019 | 34.06 | 34.08 | 33.80 | 33.90 | 25,577 | -0.25(-0.72%) |
Nov 05, 2019 | 34.00 | 34.25 | 34.00 | 34.14 | 11,962 | +0.15(+0.43%) |
Nov 04, 2019 | 33.73 | 34.11 | 33.73 | 34.00 | 10,192 | +0.51(+1.52%) |
Nov 01, 2019 | 33.53 | 33.69 | 33.46 | 33.49 | 10,840 | +0.06(+0.18%) |
Oct 31, 2019 | 34.01 | 34.01 | 33.36 | 33.43 | 9,206 | -0.86(-2.51%) |
Oct 30, 2019 | 34.00 | 34.32 | 34.00 | 34.29 | 20,161 | +0.18(+0.51%) |
Oct 29, 2019 | 34.68 | 34.68 | 34.12 | 34.12 | 17,134 | -1.32(-3.72%) |
Oct 28, 2019 | 35.44 | 35.53 | 35.23 | 35.43 | 22,137 | +0.22(+0.64%) |
Oct 25, 2019 | 34.55 | 35.31 | 34.46 | 35.21 | 8,510 | +0.45(+1.29%) |
Oct 24, 2019 | 34.72 | 34.76 | 34.51 | 34.76 | 23,420 | +0.18(+0.52%) |
Oct 23, 2019 | 34.44 | 34.59 | 34.40 | 34.58 | 1,621 | +0.05(+0.14%) |
Oct 22, 2019 | 34.58 | 34.66 | 34.54 | 34.54 | 2,503 | +0.16(+0.47%) |
Oct 21, 2019 | 34.10 | 34.48 | 34.10 | 34.37 | 3,047 | +0.44(+1.31%) |
Oct 18, 2019 | 34.36 | 34.36 | 33.65 | 33.93 | 4,863 | -0.77(-2.23%) |
Oct 17, 2019 | 34.37 | 34.73 | 34.37 | 34.70 | 2,921 | +0.50(+1.45%) |
Oct 16, 2019 | 34.31 | 34.31 | 34.17 | 34.21 | 2,349 | +0.08(+0.24%) |
Oct 15, 2019 | 33.67 | 34.24 | 33.67 | 34.13 | 3,042 | +0.62(+1.86%) |
Oct 14, 2019 | 33.77 | 33.77 | 33.31 | 33.50 | 2,940 | -0.32(-0.94%) |
Oct 11, 2019 | 33.69 | 34.16 | 33.69 | 33.82 | 10,739 | +0.76(+2.29%) |
Oct 10, 2019 | 32.73 | 33.12 | 32.73 | 33.06 | 2,322 | +0.15(+0.47%) |
Oct 09, 2019 | 32.87 | 32.96 | 32.86 | 32.91 | 2,986 | +0.30(+0.94%) |
Oct 08, 2019 | 33.08 | 33.08 | 32.60 | 32.60 | 10,345 | -0.68(-2.05%) |
Oct 07, 2019 | 33.30 | 33.56 | 33.23 | 33.28 | 4,898 | -0.12(-0.34%) |
Oct 04, 2019 | 33.07 | 33.42 | 33.07 | 33.40 | 303 | +0.47(+1.41%) |
Oct 03, 2019 | 32.31 | 32.94 | 31.91 | 32.93 | 4,321 | +0.53(+1.62%) |
Oct 02, 2019 | 32.71 | 32.71 | 32.19 | 32.41 | 16,831 | -0.66(-2.00%) |