Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.56 | 37.67 | 37.37 | 37.66 | 602,643 | +0.15(+0.40%) |
Dec 30, 2019 | 37.79 | 37.80 | 37.51 | 37.51 | 539,725 | -0.25(-0.66%) |
Dec 27, 2019 | 37.80 | 37.84 | 37.73 | 37.77 | 383,059 | +0.21(+0.57%) |
Dec 26, 2019 | 37.51 | 37.62 | 37.51 | 37.55 | 421,443 | +0.06(+0.15%) |
Dec 24, 2019 | 37.50 | 37.50 | 37.43 | 37.50 | 281,629 | -0.04(-0.10%) |
Dec 23, 2019 | 37.53 | 37.55 | 37.49 | 37.53 | 687,445 | +0.19(+0.50%) |
Dec 20, 2019 | 37.26 | 37.37 | 37.22 | 37.35 | 729,970 | +0.18(+0.47%) |
Dec 19, 2019 | 37.03 | 37.18 | 37.00 | 37.17 | 606,912 | +0.09(+0.25%) |
Dec 18, 2019 | 37.10 | 37.15 | 36.93 | 37.08 | 1,315,506 | +0.15(+0.40%) |
Dec 17, 2019 | 36.86 | 36.99 | 36.84 | 36.93 | 1,006,092 | +0.05(+0.13%) |
Dec 16, 2019 | 36.88 | 36.98 | 36.81 | 36.88 | 434,966 | +0.33(+0.91%) |
Dec 13, 2019 | 36.49 | 36.61 | 36.45 | 36.55 | 642,352 | +0.02(+0.05%) |
Dec 12, 2019 | 36.37 | 36.55 | 36.30 | 36.53 | 1,028,734 | +0.23(+0.64%) |
Dec 11, 2019 | 36.16 | 36.38 | 36.14 | 36.30 | 591,266 | +0.08(+0.23%) |
Dec 10, 2019 | 36.14 | 36.26 | 36.09 | 36.22 | 640,171 | -0.06(-0.15%) |
Dec 09, 2019 | 36.28 | 36.37 | 36.25 | 36.27 | 261,467 | -0.06(-0.15%) |
Dec 06, 2019 | 36.31 | 36.35 | 36.24 | 36.33 | 1,093,714 | +0.31(+0.85%) |
Dec 05, 2019 | 36.11 | 36.11 | 35.99 | 36.02 | 1,042,411 | +0.01(+0.03%) |
Dec 04, 2019 | 35.89 | 36.01 | 35.87 | 36.01 | 747,147 | +0.23(+0.65%) |
Dec 03, 2019 | 35.64 | 35.80 | 35.60 | 35.78 | 939,736 | -0.15(-0.41%) |
Dec 02, 2019 | 36.04 | 36.04 | 35.80 | 35.93 | 1,027,870 | -0.12(-0.33%) |
Nov 29, 2019 | 36.04 | 36.14 | 36.03 | 36.05 | 431,076 | -0.19(-0.51%) |
Nov 27, 2019 | 36.19 | 36.24 | 36.13 | 36.24 | 252,279 | +0.06(+0.15%) |
Nov 26, 2019 | 36.16 | 36.24 | 36.14 | 36.18 | 1,114,421 | +0.10(+0.28%) |
Nov 25, 2019 | 35.90 | 36.10 | 35.90 | 36.08 | 676,692 | +0.26(+0.72%) |
Nov 22, 2019 | 35.93 | 35.95 | 35.77 | 35.82 | 761,909 | +0.04(+0.10%) |
Nov 21, 2019 | 35.79 | 35.84 | 35.74 | 35.78 | 792,471 | -0.12(-0.34%) |
Nov 20, 2019 | 35.86 | 35.96 | 35.82 | 35.90 | 567,702 | -0.08(-0.23%) |
Nov 19, 2019 | 36.02 | 36.03 | 35.92 | 35.99 | 333,196 | -0.03(-0.08%) |
Nov 18, 2019 | 35.96 | 36.08 | 35.92 | 36.01 | 518,305 | +0.09(+0.26%) |
Nov 15, 2019 | 35.86 | 35.94 | 35.82 | 35.92 | 457,944 | +0.17(+0.47%) |
Nov 14, 2019 | 35.67 | 35.77 | 35.62 | 35.75 | 534,398 | -0.12(-0.34%) |
Nov 13, 2019 | 35.77 | 35.88 | 35.76 | 35.87 | 426,135 | +0.14(+0.39%) |
Nov 12, 2019 | 35.64 | 35.76 | 35.63 | 35.74 | 692,807 | -0.05(-0.13%) |
Nov 11, 2019 | 35.67 | 35.78 | 35.67 | 35.78 | 381,608 | +0.01(+0.03%) |
Nov 08, 2019 | 35.65 | 35.77 | 35.61 | 35.77 | 838,737 | -0.05(-0.13%) |
Nov 07, 2019 | 35.85 | 35.87 | 35.77 | 35.82 | 1,485,476 | +0.01(+0.03%) |
Nov 06, 2019 | 35.80 | 35.86 | 35.75 | 35.81 | 741,232 | +0.06(+0.16%) |
Nov 05, 2019 | 35.74 | 35.78 | 35.66 | 35.75 | 848,180 | -0.23(-0.64%) |
Nov 04, 2019 | 36.07 | 36.07 | 35.96 | 35.99 | 633,901 | +0.11(+0.31%) |
Nov 01, 2019 | 35.81 | 35.87 | 35.74 | 35.87 | 710,655 | +0.12(+0.34%) |
Oct 31, 2019 | 35.71 | 35.75 | 35.60 | 35.75 | 472,901 | +0.00(+0.00%) |
Oct 30, 2019 | 35.54 | 35.75 | 35.46 | 35.75 | 759,176 | +0.28(+0.78%) |
Oct 29, 2019 | 35.30 | 35.51 | 35.29 | 35.48 | 594,889 | +0.12(+0.34%) |
Oct 28, 2019 | 35.33 | 35.43 | 35.31 | 35.36 | 403,943 | +0.12(+0.34%) |
Oct 25, 2019 | 35.14 | 35.29 | 35.14 | 35.23 | 910,169 | +0.15(+0.42%) |
Oct 24, 2019 | 35.10 | 35.14 | 35.02 | 35.09 | 1,023,733 | +0.22(+0.64%) |
Oct 23, 2019 | 34.86 | 34.90 | 34.77 | 34.86 | 871,935 | +0.17(+0.48%) |
Oct 22, 2019 | 34.77 | 34.89 | 34.70 | 34.70 | 1,093,861 | -0.20(-0.58%) |
Oct 21, 2019 | 34.93 | 34.98 | 34.86 | 34.90 | 760,803 | +0.06(+0.19%) |
Oct 18, 2019 | 34.84 | 34.92 | 34.75 | 34.84 | 547,180 | -0.07(-0.21%) |
Oct 17, 2019 | 34.96 | 34.99 | 34.82 | 34.91 | 527,557 | +0.06(+0.19%) |
Oct 16, 2019 | 34.80 | 34.86 | 34.73 | 34.85 | 693,467 | +0.06(+0.16%) |
Oct 15, 2019 | 34.65 | 34.88 | 34.62 | 34.79 | 745,234 | +0.27(+0.78%) |
Oct 14, 2019 | 34.58 | 34.63 | 34.49 | 34.52 | 463,883 | -0.15(-0.43%) |
Oct 11, 2019 | 34.63 | 34.79 | 34.59 | 34.67 | 1,330,455 | +0.28(+0.81%) |
Oct 10, 2019 | 34.20 | 34.42 | 34.16 | 34.39 | 2,236,185 | +0.14(+0.41%) |
Oct 09, 2019 | 34.22 | 34.31 | 34.14 | 34.25 | 1,072,716 | +0.17(+0.49%) |
Oct 08, 2019 | 34.25 | 34.26 | 34.03 | 34.09 | 1,066,457 | -0.32(-0.94%) |
Oct 07, 2019 | 34.41 | 34.56 | 34.40 | 34.41 | 2,589,539 | +0.09(+0.27%) |
Oct 04, 2019 | 34.06 | 34.32 | 34.06 | 34.32 | 760,938 | +0.41(+1.20%) |
Oct 03, 2019 | 33.64 | 33.92 | 33.58 | 33.91 | 1,157,714 | +0.20(+0.60%) |
Oct 02, 2019 | 33.98 | 34.01 | 33.67 | 33.71 | 847,941 | -0.82(-2.36%) |