Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.41 | 35.43 | 35.37 | 35.41 | 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 | 26,336 | +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 | 68,389 | +0.07(+0.19%) |
Dec 20, 2019 | 35.42 | 35.45 | 35.31 | 35.31 | 61,324 | -0.02(-0.06%) |
Dec 19, 2019 | 35.31 | 35.35 | 35.31 | 35.34 | 17,171 | +0.03(+0.08%) |
Dec 18, 2019 | 35.29 | 35.34 | 35.23 | 35.31 | 44,756 | +0.09(+0.25%) |
Dec 17, 2019 | 35.05 | 35.22 | 35.05 | 35.22 | 25,611 | +0.17(+0.50%) |
Dec 16, 2019 | 35.06 | 35.06 | 35.00 | 35.05 | 55,212 | +0.07(+0.20%) |
Dec 13, 2019 | 34.90 | 35.00 | 34.90 | 34.98 | 159,828 | +0.08(+0.22%) |
Dec 12, 2019 | 34.86 | 34.92 | 34.81 | 34.90 | 28,355 | +0.12(+0.35%) |
Dec 11, 2019 | 34.73 | 34.78 | 34.69 | 34.78 | 56,106 | +0.13(+0.37%) |
Dec 10, 2019 | 34.58 | 34.66 | 34.58 | 34.65 | 13,206 | +0.05(+0.16%) |
Dec 09, 2019 | 34.54 | 34.60 | 34.51 | 34.60 | 95,373 | -0.00(-0.00%) |
Dec 06, 2019 | 34.55 | 34.60 | 34.54 | 34.60 | 282,424 | +0.12(+0.34%) |
Dec 05, 2019 | 34.47 | 34.49 | 34.44 | 34.48 | 46,475 | +0.03(+0.08%) |
Dec 04, 2019 | 34.44 | 34.45 | 34.42 | 34.45 | 18,496 | +0.08(+0.23%) |
Dec 03, 2019 | 34.29 | 34.39 | 34.26 | 34.37 | 139,320 | +0.00(+0.00%) |
Dec 02, 2019 | 34.44 | 34.44 | 34.26 | 34.37 | 121,185 | -0.05(-0.15%) |
Nov 29, 2019 | 34.47 | 34.47 | 34.42 | 34.42 | 13,440 | -0.04(-0.13%) |
Nov 27, 2019 | 34.42 | 34.48 | 34.40 | 34.47 | 36,026 | +0.03(+0.08%) |
Nov 26, 2019 | 34.42 | 34.46 | 34.41 | 34.44 | 37,431 | +0.05(+0.16%) |
Nov 25, 2019 | 34.37 | 34.40 | 34.32 | 34.38 | 40,962 | +0.06(+0.18%) |
Nov 22, 2019 | 34.32 | 34.33 | 34.27 | 34.32 | 29,098 | +0.06(+0.19%) |
Nov 21, 2019 | 34.26 | 34.28 | 34.21 | 34.26 | 42,538 | -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 | 218,610 | -0.09(-0.26%) |
Nov 18, 2019 | 34.47 | 34.47 | 34.42 | 34.43 | 40,860 | -0.06(-0.17%) |
Nov 15, 2019 | 34.50 | 34.51 | 34.47 | 34.49 | 161,980 | +0.07(+0.20%) |
Nov 14, 2019 | 34.51 | 34.51 | 34.41 | 34.42 | 127,425 | -0.04(-0.12%) |
Nov 13, 2019 | 34.50 | 34.50 | 34.42 | 34.46 | 30,817 | -0.02(-0.04%) |
Nov 12, 2019 | 34.52 | 34.52 | 34.47 | 34.48 | 20,217 | +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 | 292,645 | +0.00(+0.00%) |
Nov 07, 2019 | 34.55 | 34.58 | 34.51 | 34.54 | 28,301 | +0.02(+0.06%) |
Nov 06, 2019 | 34.50 | 34.52 | 34.50 | 34.51 | 23,105 | -0.01(-0.02%) |
Nov 05, 2019 | 34.61 | 34.61 | 34.50 | 34.52 | 13,877 | -0.06(-0.16%) |
Nov 04, 2019 | 34.60 | 34.61 | 34.56 | 34.58 | 25,886 | +0.06(+0.18%) |
Nov 01, 2019 | 34.42 | 34.54 | 34.42 | 34.51 | 45,587 | +0.12(+0.36%) |
Oct 31, 2019 | 34.46 | 34.47 | 34.38 | 34.39 | 44,026 | -0.10(-0.29%) |
Oct 30, 2019 | 34.55 | 34.55 | 34.45 | 34.49 | 140,741 | -0.05(-0.15%) |
Oct 29, 2019 | 34.59 | 34.60 | 34.54 | 34.54 | 333,715 | -0.04(-0.13%) |
Oct 28, 2019 | 34.59 | 34.61 | 34.59 | 34.59 | 61,374 | -0.01(-0.03%) |
Oct 25, 2019 | 34.56 | 34.61 | 34.54 | 34.60 | 11,701 | +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 | 18,955 | +0.05(+0.15%) |
Oct 22, 2019 | 34.49 | 34.49 | 34.45 | 34.46 | 43,094 | -0.03(-0.08%) |
Oct 21, 2019 | 34.51 | 34.51 | 34.44 | 34.49 | 19,466 | +0.03(+0.08%) |
Oct 18, 2019 | 34.49 | 34.50 | 34.43 | 34.46 | 39,284 | -0.01(-0.04%) |
Oct 17, 2019 | 34.43 | 34.49 | 34.43 | 34.47 | 373,560 | +0.03(+0.07%) |
Oct 16, 2019 | 34.43 | 34.46 | 34.39 | 34.45 | 167,389 | +0.01(+0.02%) |
Oct 15, 2019 | 34.42 | 34.49 | 34.41 | 34.44 | 31,823 | +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 | 34,269 | +0.15(+0.43%) |
Oct 10, 2019 | 34.27 | 34.32 | 34.24 | 34.25 | 11,822 | +0.01(+0.04%) |
Oct 09, 2019 | 34.28 | 34.28 | 34.20 | 34.23 | 30,566 | +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 | 34.31 | 34.24 | 34.25 | 27,955 | -0.04(-0.12%) |
Oct 04, 2019 | 34.28 | 34.35 | 34.24 | 34.30 | 19,084 | +0.08(+0.23%) |
Oct 03, 2019 | 34.23 | 34.24 | 34.07 | 34.22 | 128,902 | +0.01(+0.04%) |
Oct 02, 2019 | 34.40 | 34.40 | 34.17 | 34.21 | 67,192 | -0.21(-0.61%) |