Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,176 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,151 | +0.09(+0.26%) |
Dec 27, 2019 | 35.16 | 35.22 | 34.85 | 34.93 | 88,964 | -0.11(-0.30%) |
Dec 26, 2019 | 35.25 | 35.40 | 34.83 | 35.04 | 142,891 | -0.20(-0.57%) |
Dec 24, 2019 | 35.34 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,327 | -0.16(-0.44%) |
Dec 20, 2019 | 35.37 | 35.86 | 35.15 | 35.44 | 569,933 | +0.09(+0.25%) |
Dec 19, 2019 | 34.98 | 35.40 | 34.83 | 35.35 | 153,232 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,071 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.22 | 34.65 | 34.89 | 187,838 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,862 | -0.20(-0.58%) |
Dec 13, 2019 | 35.04 | 35.04 | 34.57 | 34.90 | 104,036 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,605 | +0.41(+1.19%) |
Dec 11, 2019 | 34.80 | 35.02 | 34.43 | 34.61 | 107,660 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.32 | 34.77 | 156,228 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.92 | 33.99 | 34.53 | 213,093 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,121 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,163 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,146 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,049 | -0.31(-0.92%) |
Dec 02, 2019 | 34.20 | 34.48 | 33.30 | 33.40 | 161,103 | -0.75(-2.20%) |
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,359 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,648 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,474 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,151 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,380 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,678 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,806 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,483 | -0.31(-0.90%) |
Nov 18, 2019 | 34.71 | 35.01 | 34.15 | 34.34 | 201,110 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,600 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,606 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,850 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.26 | 32.72 | 407,176 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,742 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,991 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,187 | +0.16(+0.44%) |
Nov 06, 2019 | 34.84 | 35.51 | 34.69 | 35.43 | 187,563 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,475 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.90 | 173,351 | +0.25(+0.73%) |
Nov 01, 2019 | 34.35 | 34.91 | 34.26 | 34.64 | 189,473 | +0.42(+1.22%) |
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,174 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,638 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,740 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,090 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,255 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,310 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,761 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,271 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,415 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,464 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,175 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,399 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,590 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,050 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,718 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,082 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,180 | +0.61(+1.88%) |
Oct 08, 2019 | 32.29 | 33.05 | 32.09 | 32.54 | 162,566 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,728 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,527 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,388 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,495 | +0.06(+0.19%) |