Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.22 | 35.38 | 34.96 | 35.36 | 16,024 | -0.07(-0.19%) |
Dec 30, 2019 | 35.84 | 35.84 | 35.37 | 35.42 | 4,239 | -0.64(-1.76%) |
Dec 27, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,248 | +0.08(+0.22%) |
Dec 26, 2019 | 35.76 | 35.98 | 35.70 | 35.98 | 2,050 | +0.19(+0.52%) |
Dec 24, 2019 | 35.93 | 35.93 | 35.79 | 35.79 | 1,040 | -0.43(-1.19%) |
Dec 23, 2019 | 35.90 | 36.33 | 35.90 | 36.22 | 1,731 | +0.62(+1.74%) |
Dec 20, 2019 | 34.90 | 35.60 | 34.90 | 35.60 | 3,753 | +0.72(+2.07%) |
Dec 19, 2019 | 34.67 | 34.89 | 34.67 | 34.88 | 2,880 | +0.21(+0.59%) |
Dec 18, 2019 | 35.00 | 35.00 | 34.45 | 34.68 | 5,930 | -0.47(-1.34%) |
Dec 17, 2019 | 35.20 | 35.32 | 35.11 | 35.15 | 5,122 | -0.10(-0.28%) |
Dec 16, 2019 | 36.22 | 36.22 | 35.24 | 35.24 | 3,769 | -0.04(-0.11%) |
Dec 13, 2019 | 35.72 | 36.06 | 35.25 | 35.28 | 3,753 | -0.42(-1.19%) |
Dec 12, 2019 | 34.55 | 36.13 | 34.55 | 35.71 | 10,381 | +1.05(+3.04%) |
Dec 11, 2019 | 34.29 | 34.65 | 34.13 | 34.65 | 2,299 | +0.70(+2.05%) |
Dec 10, 2019 | 33.96 | 34.08 | 33.91 | 33.96 | 2,533 | -0.20(-0.58%) |
Dec 09, 2019 | 34.41 | 34.41 | 34.12 | 34.15 | 1,193 | -0.44(-1.28%) |
Dec 06, 2019 | 34.64 | 34.64 | 34.52 | 34.59 | 7,090 | +1.35(+4.05%) |
Dec 05, 2019 | 33.51 | 33.51 | 33.00 | 33.25 | 4,076 | +0.01(+0.02%) |
Dec 04, 2019 | 33.95 | 33.98 | 33.24 | 33.24 | 3,290 | +0.15(+0.47%) |
Dec 03, 2019 | 32.74 | 33.09 | 32.50 | 33.09 | 39,009 | -1.04(-3.06%) |
Dec 02, 2019 | 35.58 | 35.71 | 34.13 | 34.13 | 8,548 | -1.64(-4.59%) |
Nov 29, 2019 | 35.93 | 36.02 | 35.77 | 35.77 | 10,009 | -0.60(-1.64%) |
Nov 27, 2019 | 36.59 | 36.59 | 36.10 | 36.37 | 11,260 | -0.13(-0.36%) |
Nov 26, 2019 | 36.47 | 36.50 | 36.31 | 36.50 | 3,508 | +0.43(+1.18%) |
Nov 25, 2019 | 35.65 | 36.21 | 35.65 | 36.07 | 6,915 | +0.71(+2.02%) |
Nov 22, 2019 | 35.13 | 35.36 | 34.80 | 35.36 | 1,876 | +0.54(+1.56%) |
Nov 21, 2019 | 34.96 | 35.09 | 34.75 | 34.81 | 3,795 | -0.14(-0.41%) |
Nov 20, 2019 | 35.50 | 35.53 | 34.62 | 34.96 | 8,480 | -0.79(-2.21%) |
Nov 19, 2019 | 35.87 | 35.89 | 35.75 | 35.75 | 1,634 | -0.10(-0.29%) |
Nov 18, 2019 | 36.68 | 36.68 | 35.81 | 35.85 | 7,402 | -0.33(-0.90%) |
Nov 15, 2019 | 36.20 | 36.50 | 36.08 | 36.18 | 13,345 | +0.66(+1.85%) |
Nov 14, 2019 | 35.39 | 35.73 | 35.31 | 35.52 | 2,228 | +0.32(+0.91%) |
Nov 13, 2019 | 35.08 | 35.54 | 35.08 | 35.20 | 11,300 | -0.46(-1.29%) |
Nov 12, 2019 | 36.27 | 36.27 | 35.51 | 35.66 | 14,164 | -0.01(-0.04%) |
Nov 11, 2019 | 35.54 | 35.85 | 35.01 | 35.67 | 7,790 | +0.11(+0.30%) |
Nov 08, 2019 | 35.09 | 35.64 | 35.09 | 35.56 | 34,720 | +0.14(+0.41%) |
Nov 07, 2019 | 35.86 | 36.16 | 35.39 | 35.42 | 15,435 | +0.36(+1.04%) |
Nov 06, 2019 | 34.90 | 35.05 | 34.71 | 35.05 | 6,978 | +0.01(+0.03%) |
Nov 05, 2019 | 35.16 | 35.45 | 35.01 | 35.04 | 14,105 | +0.25(+0.73%) |
Nov 04, 2019 | 34.45 | 34.79 | 34.18 | 34.79 | 4,872 | +1.23(+3.66%) |
Nov 01, 2019 | 32.59 | 33.56 | 32.48 | 33.56 | 5,734 | +2.02(+6.42%) |
Oct 31, 2019 | 32.30 | 32.30 | 31.31 | 31.54 | 4,980 | -1.16(-3.55%) |
Oct 30, 2019 | 32.13 | 32.71 | 32.07 | 32.70 | 4,585 | +0.32(+0.99%) |
Oct 29, 2019 | 31.88 | 32.61 | 31.88 | 32.38 | 1,863 | +0.32(+1.00%) |
Oct 28, 2019 | 32.11 | 32.41 | 31.98 | 32.06 | 8,230 | +0.22(+0.68%) |
Oct 25, 2019 | 31.71 | 31.90 | 31.70 | 31.84 | 1,042 | +0.57(+1.81%) |
Oct 24, 2019 | 31.10 | 31.28 | 31.07 | 31.28 | 917 | +0.23(+0.74%) |
Oct 23, 2019 | 31.14 | 31.14 | 30.92 | 31.05 | 2,069 | -0.10(-0.31%) |
Oct 22, 2019 | 30.84 | 31.14 | 30.81 | 31.14 | 3,553 | +0.74(+2.44%) |
Oct 21, 2019 | 30.39 | 30.45 | 30.39 | 30.40 | 393 | +0.46(+1.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.87 | 29.94 | 2,085 | -0.71(-2.30%) |
Oct 17, 2019 | 31.07 | 31.25 | 30.65 | 30.65 | 8,915 | +0.41(+1.35%) |
Oct 16, 2019 | 30.18 | 30.24 | 30.18 | 30.24 | 608 | -0.07(-0.23%) |
Oct 15, 2019 | 30.33 | 30.47 | 30.29 | 30.31 | 1,719 | +0.73(+2.46%) |
Oct 14, 2019 | 29.69 | 29.75 | 29.58 | 29.58 | 40,880 | -0.28(-0.92%) |
Oct 11, 2019 | 29.84 | 30.45 | 29.71 | 29.86 | 12,094 | +1.74(+6.18%) |
Oct 10, 2019 | 27.71 | 28.25 | 27.71 | 28.12 | 3,823 | +0.66(+2.39%) |
Oct 09, 2019 | 27.15 | 27.46 | 27.15 | 27.46 | 673 | +0.71(+2.66%) |
Oct 08, 2019 | 26.85 | 27.33 | 26.75 | 26.75 | 3,542 | -1.43(-5.07%) |
Oct 07, 2019 | 27.90 | 28.18 | 27.90 | 28.18 | 1,958 | -0.35(-1.24%) |
Oct 04, 2019 | 28.53 | 28.53 | 28.53 | 28.53 | 312 | +1.02(+3.72%) |
Oct 03, 2019 | 26.85 | 27.51 | 26.41 | 27.51 | 4,869 | +0.38(+1.41%) |
Oct 02, 2019 | 27.95 | 27.95 | 26.47 | 27.12 | 5,216 | -1.67(-5.80%) |