Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.41 | 35.43 | 35.37 | 35.40 | 12,210 | -0.00(-0.01%) |
Dec 30, 2019 | 35.46 | 35.46 | 35.38 | 35.41 | 13,763 | -0.04(-0.10%) |
Dec 27, 2019 | 35.46 | 35.46 | 35.43 | 35.45 | 14,405 | +0.01(+0.02%) |
Dec 26, 2019 | 35.41 | 35.44 | 35.40 | 35.44 | 26,337 | +0.07(+0.21%) |
Dec 24, 2019 | 35.37 | 35.38 | 35.35 | 35.37 | 3,704 | -0.01(-0.04%) |
Dec 23, 2019 | 35.41 | 35.41 | 35.35 | 35.38 | 68,392 | +0.07(+0.19%) |
Dec 20, 2019 | 35.42 | 35.45 | 35.31 | 35.31 | 61,326 | -0.02(-0.06%) |
Dec 19, 2019 | 35.31 | 35.35 | 35.31 | 35.34 | 17,172 | +0.03(+0.08%) |
Dec 18, 2019 | 35.28 | 35.34 | 35.23 | 35.31 | 44,757 | +0.09(+0.25%) |
Dec 17, 2019 | 35.05 | 35.22 | 35.05 | 35.22 | 25,612 | +0.17(+0.50%) |
Dec 16, 2019 | 35.06 | 35.06 | 35.00 | 35.05 | 55,213 | +0.07(+0.20%) |
Dec 13, 2019 | 34.90 | 35.00 | 34.90 | 34.98 | 159,834 | +0.08(+0.22%) |
Dec 12, 2019 | 34.86 | 34.92 | 34.81 | 34.90 | 28,356 | +0.12(+0.35%) |
Dec 11, 2019 | 34.73 | 34.78 | 34.69 | 34.78 | 56,108 | +0.13(+0.37%) |
Dec 10, 2019 | 34.58 | 34.66 | 34.58 | 34.65 | 13,207 | +0.05(+0.16%) |
Dec 09, 2019 | 34.54 | 34.60 | 34.51 | 34.60 | 95,376 | +0.00(+0.00%) |
Dec 06, 2019 | 34.55 | 34.60 | 34.54 | 34.60 | 282,433 | +0.12(+0.34%) |
Dec 05, 2019 | 34.47 | 34.49 | 34.44 | 34.48 | 46,477 | +0.03(+0.08%) |
Dec 04, 2019 | 34.44 | 34.45 | 34.42 | 34.45 | 18,497 | +0.08(+0.23%) |
Dec 03, 2019 | 34.28 | 34.39 | 34.26 | 34.37 | 139,324 | +0.00(+0.00%) |
Dec 02, 2019 | 34.44 | 34.44 | 34.25 | 34.37 | 121,190 | -0.05(-0.15%) |
Nov 29, 2019 | 34.47 | 34.47 | 34.42 | 34.42 | 13,441 | -0.04(-0.13%) |
Nov 27, 2019 | 34.42 | 34.48 | 34.40 | 34.47 | 36,027 | +0.03(+0.08%) |
Nov 26, 2019 | 34.42 | 34.46 | 34.41 | 34.44 | 37,432 | +0.05(+0.16%) |
Nov 25, 2019 | 34.37 | 34.40 | 34.32 | 34.38 | 40,963 | +0.06(+0.18%) |
Nov 22, 2019 | 34.32 | 34.33 | 34.27 | 34.32 | 29,099 | +0.06(+0.19%) |
Nov 21, 2019 | 34.26 | 34.28 | 34.21 | 34.26 | 42,540 | -0.02(-0.06%) |
Nov 20, 2019 | 34.32 | 34.34 | 34.24 | 34.28 | 19,080 | -0.06(-0.17%) |
Nov 19, 2019 | 34.40 | 34.40 | 34.32 | 34.34 | 218,617 | -0.09(-0.26%) |
Nov 18, 2019 | 34.47 | 34.47 | 34.42 | 34.43 | 40,862 | -0.06(-0.17%) |
Nov 15, 2019 | 34.50 | 34.51 | 34.47 | 34.49 | 161,986 | +0.07(+0.20%) |
Nov 14, 2019 | 34.51 | 34.51 | 34.41 | 34.42 | 127,430 | -0.04(-0.12%) |
Nov 13, 2019 | 34.50 | 34.50 | 34.42 | 34.46 | 30,818 | -0.02(-0.04%) |
Nov 12, 2019 | 34.52 | 34.52 | 34.47 | 34.47 | 20,218 | +0.01(+0.02%) |
Nov 11, 2019 | 34.46 | 34.50 | 34.46 | 34.47 | 19,457 | -0.07(-0.20%) |
Nov 08, 2019 | 34.55 | 34.57 | 34.45 | 34.54 | 292,655 | +0.00(+0.00%) |
Nov 07, 2019 | 34.54 | 34.58 | 34.51 | 34.53 | 28,302 | +0.02(+0.06%) |
Nov 06, 2019 | 34.50 | 34.52 | 34.50 | 34.51 | 23,106 | -0.01(-0.02%) |
Nov 05, 2019 | 34.60 | 34.60 | 34.50 | 34.52 | 13,877 | -0.06(-0.16%) |
Nov 04, 2019 | 34.60 | 34.61 | 34.56 | 34.58 | 25,887 | +0.06(+0.18%) |
Nov 01, 2019 | 34.42 | 34.54 | 34.42 | 34.51 | 45,588 | +0.12(+0.36%) |
Oct 31, 2019 | 34.46 | 34.47 | 34.38 | 34.39 | 44,027 | -0.10(-0.29%) |
Oct 30, 2019 | 34.55 | 34.55 | 34.44 | 34.49 | 140,745 | -0.05(-0.15%) |
Oct 29, 2019 | 34.58 | 34.60 | 34.54 | 34.54 | 333,726 | -0.04(-0.13%) |
Oct 28, 2019 | 34.59 | 34.61 | 34.58 | 34.58 | 61,376 | -0.01(-0.03%) |
Oct 25, 2019 | 34.56 | 34.61 | 34.54 | 34.59 | 11,702 | +0.08(+0.24%) |
Oct 24, 2019 | 34.54 | 34.54 | 34.50 | 34.51 | 14,518 | +0.01(+0.02%) |
Oct 23, 2019 | 34.49 | 34.51 | 34.46 | 34.51 | 18,956 | +0.05(+0.14%) |
Oct 22, 2019 | 34.48 | 34.48 | 34.45 | 34.46 | 43,095 | -0.03(-0.08%) |
Oct 21, 2019 | 34.51 | 34.51 | 34.44 | 34.48 | 19,467 | +0.03(+0.08%) |
Oct 18, 2019 | 34.49 | 34.50 | 34.43 | 34.46 | 39,285 | -0.01(-0.04%) |
Oct 17, 2019 | 34.43 | 34.49 | 34.43 | 34.47 | 373,573 | +0.03(+0.07%) |
Oct 16, 2019 | 34.43 | 34.46 | 34.39 | 34.44 | 167,394 | +0.01(+0.02%) |
Oct 15, 2019 | 34.42 | 34.49 | 34.41 | 34.44 | 31,824 | +0.02(+0.06%) |
Oct 14, 2019 | 34.43 | 34.46 | 34.38 | 34.42 | 16,034 | +0.02(+0.06%) |
Oct 11, 2019 | 34.39 | 34.45 | 34.33 | 34.39 | 34,270 | +0.15(+0.43%) |
Oct 10, 2019 | 34.27 | 34.31 | 34.24 | 34.25 | 11,823 | +0.01(+0.04%) |
Oct 09, 2019 | 34.28 | 34.28 | 34.20 | 34.23 | 30,567 | +0.12(+0.36%) |
Oct 08, 2019 | 34.19 | 34.19 | 34.11 | 34.11 | 10,091 | -0.14(-0.41%) |
Oct 07, 2019 | 34.30 | 34.30 | 34.24 | 34.25 | 27,956 | -0.04(-0.12%) |
Oct 04, 2019 | 34.28 | 34.35 | 34.24 | 34.30 | 19,085 | +0.08(+0.23%) |
Oct 03, 2019 | 34.23 | 34.24 | 34.07 | 34.22 | 128,907 | +0.01(+0.04%) |
Oct 02, 2019 | 34.40 | 34.40 | 34.17 | 34.20 | 67,195 | -0.21(-0.61%) |