Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.35 | 36.37 | 36.33 | 36.37 | 957,013 | +0.04(+0.11%) |
Dec 30, 2019 | 36.38 | 36.38 | 36.30 | 36.33 | 382,838 | -0.02(-0.06%) |
Dec 27, 2019 | 36.38 | 36.38 | 36.33 | 36.36 | 598,947 | +0.01(+0.02%) |
Dec 26, 2019 | 36.36 | 36.40 | 36.32 | 36.35 | 399,101 | +0.05(+0.15%) |
Dec 24, 2019 | 36.27 | 36.30 | 36.25 | 36.29 | 334,961 | +0.02(+0.06%) |
Dec 23, 2019 | 36.29 | 36.29 | 36.25 | 36.27 | 1,064,525 | +0.02(+0.04%) |
Dec 20, 2019 | 36.33 | 36.35 | 36.25 | 36.25 | 2,976,226 | -0.05(-0.15%) |
Dec 19, 2019 | 36.33 | 36.33 | 36.25 | 36.31 | 932,796 | +0.02(+0.05%) |
Dec 18, 2019 | 36.27 | 36.31 | 36.20 | 36.29 | 2,663,963 | +0.06(+0.17%) |
Dec 17, 2019 | 36.20 | 36.25 | 36.17 | 36.23 | 634,842 | +0.05(+0.15%) |
Dec 16, 2019 | 36.14 | 36.18 | 36.11 | 36.17 | 461,190 | +0.08(+0.22%) |
Dec 13, 2019 | 36.12 | 36.12 | 36.06 | 36.10 | 514,788 | +0.02(+0.06%) |
Dec 12, 2019 | 36.00 | 36.10 | 36.00 | 36.07 | 671,576 | +0.05(+0.15%) |
Dec 11, 2019 | 35.99 | 36.02 | 35.95 | 36.02 | 584,775 | +0.06(+0.17%) |
Dec 10, 2019 | 35.92 | 35.97 | 35.88 | 35.95 | 690,302 | +0.05(+0.13%) |
Dec 09, 2019 | 35.92 | 35.92 | 35.89 | 35.91 | 543,943 | +0.01(+0.02%) |
Dec 06, 2019 | 35.91 | 35.91 | 35.89 | 35.90 | 318,104 | +0.05(+0.13%) |
Dec 05, 2019 | 35.82 | 35.85 | 35.80 | 35.85 | 466,823 | +0.06(+0.17%) |
Dec 04, 2019 | 35.79 | 35.83 | 35.75 | 35.79 | 976,349 | +0.04(+0.11%) |
Dec 03, 2019 | 35.77 | 35.78 | 35.71 | 35.75 | 678,403 | -0.02(-0.04%) |
Dec 02, 2019 | 35.79 | 35.85 | 35.73 | 35.77 | 736,768 | -0.04(-0.12%) |
Nov 29, 2019 | 35.82 | 35.86 | 35.81 | 35.81 | 649,502 | -0.02(-0.07%) |
Nov 27, 2019 | 35.81 | 35.86 | 35.81 | 35.83 | 333,702 | +0.01(+0.02%) |
Nov 26, 2019 | 35.85 | 35.86 | 35.81 | 35.82 | 569,190 | +0.00(+0.00%) |
Nov 25, 2019 | 35.77 | 35.83 | 35.77 | 35.82 | 331,590 | +0.06(+0.17%) |
Nov 22, 2019 | 35.72 | 35.79 | 35.72 | 35.76 | 547,756 | +0.07(+0.20%) |
Nov 21, 2019 | 35.73 | 35.73 | 35.67 | 35.69 | 801,747 | +0.02(+0.04%) |
Nov 20, 2019 | 35.71 | 35.76 | 35.68 | 35.68 | 648,038 | -0.06(-0.17%) |
Nov 19, 2019 | 35.79 | 35.80 | 35.74 | 35.74 | 985,670 | -0.09(-0.26%) |
Nov 18, 2019 | 35.85 | 35.89 | 35.82 | 35.83 | 4,071,746 | -0.05(-0.13%) |
Nov 15, 2019 | 35.86 | 35.89 | 35.83 | 35.88 | 759,878 | +0.08(+0.22%) |
Nov 14, 2019 | 35.82 | 35.85 | 35.79 | 35.80 | 545,294 | -0.02(-0.04%) |
Nov 13, 2019 | 35.80 | 35.83 | 35.79 | 35.82 | 658,951 | -0.02(-0.07%) |
Nov 12, 2019 | 35.83 | 35.86 | 35.82 | 35.84 | 572,668 | +0.02(+0.04%) |
Nov 11, 2019 | 35.82 | 35.86 | 35.82 | 35.82 | 214,745 | -0.03(-0.09%) |
Nov 08, 2019 | 35.86 | 35.86 | 35.80 | 35.86 | 1,022,101 | +0.02(+0.07%) |
Nov 07, 2019 | 35.90 | 35.90 | 35.83 | 35.83 | 586,140 | -0.02(-0.06%) |
Nov 06, 2019 | 35.86 | 35.88 | 35.84 | 35.86 | 509,904 | -0.02(-0.06%) |
Nov 05, 2019 | 35.92 | 35.92 | 35.86 | 35.88 | 1,964,763 | -0.02(-0.04%) |
Nov 04, 2019 | 35.90 | 35.93 | 35.88 | 35.89 | 4,060,378 | +0.04(+0.11%) |
Nov 01, 2019 | 35.83 | 35.86 | 35.80 | 35.86 | 962,727 | +0.07(+0.21%) |
Oct 31, 2019 | 35.87 | 35.87 | 35.77 | 35.78 | 1,100,043 | -0.07(-0.19%) |
Oct 30, 2019 | 35.90 | 35.90 | 35.81 | 35.85 | 469,925 | -0.02(-0.06%) |
Oct 29, 2019 | 35.91 | 35.93 | 35.87 | 35.87 | 706,957 | -0.02(-0.06%) |
Oct 28, 2019 | 35.92 | 35.93 | 35.89 | 35.90 | 940,153 | -0.01(-0.02%) |
Oct 25, 2019 | 35.89 | 35.93 | 35.89 | 35.90 | 841,811 | +0.02(+0.04%) |
Oct 24, 2019 | 35.87 | 35.89 | 35.87 | 35.89 | 726,137 | +0.03(+0.09%) |
Oct 23, 2019 | 35.82 | 35.87 | 35.82 | 35.86 | 554,404 | +0.01(+0.02%) |
Oct 22, 2019 | 35.88 | 35.88 | 35.84 | 35.85 | 838,612 | -0.01(-0.02%) |
Oct 21, 2019 | 35.86 | 35.87 | 35.85 | 35.86 | 351,312 | +0.02(+0.04%) |
Oct 18, 2019 | 35.83 | 35.87 | 35.82 | 35.84 | 423,557 | +0.01(+0.02%) |
Oct 17, 2019 | 35.80 | 35.84 | 35.80 | 35.84 | 1,048,428 | +0.05(+0.13%) |
Oct 16, 2019 | 35.83 | 35.83 | 35.78 | 35.79 | 1,065,737 | -0.04(-0.11%) |
Oct 15, 2019 | 35.76 | 35.83 | 35.76 | 35.83 | 763,546 | +0.07(+0.19%) |
Oct 14, 2019 | 35.74 | 35.78 | 35.72 | 35.76 | 264,113 | +0.02(+0.04%) |
Oct 11, 2019 | 35.71 | 35.77 | 35.70 | 35.74 | 593,808 | +0.08(+0.22%) |
Oct 10, 2019 | 35.66 | 35.68 | 35.63 | 35.67 | 571,532 | +0.04(+0.11%) |
Oct 09, 2019 | 35.63 | 35.65 | 35.61 | 35.63 | 882,522 | +0.06(+0.17%) |
Oct 08, 2019 | 35.64 | 35.64 | 35.56 | 35.56 | 1,043,706 | -0.09(-0.26%) |
Oct 07, 2019 | 35.68 | 35.69 | 35.62 | 35.66 | 504,044 | -0.02(-0.04%) |
Oct 04, 2019 | 35.62 | 35.67 | 35.61 | 35.67 | 1,332,900 | +0.07(+0.20%) |
Oct 03, 2019 | 35.64 | 35.64 | 35.51 | 35.60 | 4,769,181 | -0.04(-0.11%) |
Oct 02, 2019 | 35.73 | 35.76 | 35.58 | 35.64 | 1,643,080 | -0.12(-0.35%) |