Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.47 | 34.55 | 34.38 | 34.55 | 900 | -0.26(-0.74%) |
Dec 30, 2019 | 34.74 | 34.81 | 34.71 | 34.81 | 735 | -0.23(-0.65%) |
Dec 27, 2019 | 35.27 | 35.31 | 34.92 | 35.04 | 1,900 | -1.02(-2.82%) |
Dec 26, 2019 | 36.03 | 36.05 | 36.03 | 36.05 | 362 | -0.15(-0.42%) |
Dec 24, 2019 | 36.21 | 36.21 | 36.21 | 36.21 | 100 | +0.12(+0.33%) |
Dec 23, 2019 | 35.73 | 36.17 | 35.73 | 36.09 | 372 | -0.18(-0.49%) |
Dec 20, 2019 | 36.33 | 36.33 | 36.27 | 36.27 | 100 | +0.61(+1.72%) |
Dec 19, 2019 | 35.65 | 35.65 | 35.65 | 35.65 | 12 | -0.04(-0.10%) |
Dec 18, 2019 | 35.59 | 35.69 | 35.51 | 35.69 | 757 | +0.37(+1.05%) |
Dec 17, 2019 | 35.24 | 35.32 | 35.24 | 35.32 | 130 | -0.01(-0.02%) |
Dec 16, 2019 | 35.37 | 35.37 | 35.31 | 35.33 | 2,940 | -0.37(-1.04%) |
Dec 13, 2019 | 35.09 | 35.70 | 35.08 | 35.70 | 1,300 | +0.21(+0.58%) |
Dec 12, 2019 | 35.55 | 35.73 | 35.31 | 35.49 | 6,898 | +0.07(+0.21%) |
Dec 11, 2019 | 35.98 | 36.06 | 35.42 | 35.42 | 298 | -0.53(-1.46%) |
Dec 10, 2019 | 36.13 | 36.13 | 35.94 | 35.94 | 136 | -0.38(-1.05%) |
Dec 09, 2019 | 36.21 | 36.33 | 36.21 | 36.33 | 3,054 | -0.06(-0.18%) |
Dec 06, 2019 | 36.46 | 36.46 | 36.39 | 36.39 | 400 | +0.55(+1.54%) |
Dec 05, 2019 | 35.91 | 35.91 | 35.84 | 35.84 | 227 | -0.26(-0.71%) |
Dec 04, 2019 | 35.79 | 36.24 | 35.79 | 36.10 | 441 | +0.03(+0.08%) |
Dec 03, 2019 | 36.03 | 36.07 | 36.03 | 36.07 | 161 | +0.03(+0.09%) |
Dec 02, 2019 | 36.65 | 36.65 | 36.03 | 36.03 | 2,006 | -0.85(-2.30%) |
Nov 29, 2019 | 37.00 | 37.00 | 36.87 | 36.88 | 1,400 | -0.25(-0.68%) |
Nov 27, 2019 | 37.16 | 37.22 | 37.09 | 37.14 | 1,300 | +0.30(+0.83%) |
Nov 26, 2019 | 36.94 | 36.94 | 36.65 | 36.83 | 1,808 | -0.14(-0.38%) |
Nov 25, 2019 | 36.95 | 37.02 | 36.73 | 36.97 | 4,778 | +0.15(+0.41%) |
Nov 22, 2019 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | +0.46(+1.26%) |
Nov 21, 2019 | 36.32 | 36.37 | 36.32 | 36.37 | 113 | +0.23(+0.64%) |
Nov 20, 2019 | 36.14 | 36.14 | 36.14 | 36.14 | 167 | +0.06(+0.16%) |
Nov 19, 2019 | 36.08 | 36.08 | 36.08 | 36.08 | 4 | +0.00(+0.01%) |
Nov 18, 2019 | 36.18 | 36.18 | 35.90 | 36.07 | 1,386 | -0.28(-0.76%) |
Nov 15, 2019 | 36.66 | 36.66 | 36.24 | 36.35 | 2,000 | -0.47(-1.29%) |
Nov 14, 2019 | 37.08 | 37.08 | 36.72 | 36.82 | 347 | -0.15(-0.41%) |
Nov 13, 2019 | 36.98 | 37.00 | 36.90 | 36.97 | 2,185 | +0.07(+0.19%) |
Nov 12, 2019 | 36.92 | 36.92 | 36.75 | 36.90 | 4,447 | +0.32(+0.87%) |
Nov 11, 2019 | 36.53 | 36.59 | 36.53 | 36.59 | 513 | -0.13(-0.35%) |
Nov 08, 2019 | 36.75 | 36.76 | 36.72 | 36.72 | 800 | +0.31(+0.86%) |
Nov 07, 2019 | 36.42 | 36.50 | 36.41 | 36.41 | 3,259 | +0.34(+0.95%) |
Nov 06, 2019 | 35.88 | 36.09 | 35.88 | 36.06 | 2,015 | +0.05(+0.14%) |
Nov 05, 2019 | 35.76 | 36.02 | 35.76 | 36.01 | 2,654 | +0.71(+2.01%) |
Nov 04, 2019 | 35.09 | 35.66 | 35.09 | 35.31 | 5,181 | +0.52(+1.49%) |
Nov 01, 2019 | 34.82 | 34.82 | 34.79 | 34.79 | 400 | -0.21(-0.61%) |
Oct 31, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 1,377 | -0.07(-0.21%) |
Oct 30, 2019 | 35.53 | 35.53 | 35.07 | 35.07 | 1,541 | -0.40(-1.12%) |
Oct 29, 2019 | 35.45 | 35.47 | 35.45 | 35.47 | 178 | -0.12(-0.34%) |
Oct 28, 2019 | 35.68 | 35.68 | 35.59 | 35.59 | 1,261 | -0.25(-0.70%) |
Oct 25, 2019 | 35.66 | 35.84 | 34.73 | 35.84 | 600 | +0.30(+0.85%) |
Oct 24, 2019 | 35.40 | 35.65 | 35.37 | 35.54 | 1,653 | +0.39(+1.11%) |
Oct 23, 2019 | 35.32 | 35.35 | 35.15 | 35.15 | 4,269 | +0.02(+0.06%) |
Oct 22, 2019 | 34.72 | 35.26 | 34.72 | 35.13 | 295 | +0.19(+0.56%) |
Oct 21, 2019 | 34.75 | 34.93 | 34.75 | 34.93 | 2,257 | +0.18(+0.51%) |
Oct 18, 2019 | 34.90 | 35.06 | 34.76 | 34.76 | 800 | -0.47(-1.34%) |
Oct 17, 2019 | 35.20 | 35.23 | 35.19 | 35.23 | 675 | -0.60(-1.68%) |
Oct 16, 2019 | 36.73 | 36.73 | 35.83 | 35.83 | 1,719 | -0.51(-1.40%) |
Oct 15, 2019 | 36.28 | 36.34 | 36.28 | 36.34 | 273 | -0.15(-0.42%) |
Oct 14, 2019 | 36.50 | 36.50 | 36.46 | 36.49 | 288 | +0.24(+0.66%) |
Oct 11, 2019 | 36.11 | 36.38 | 36.10 | 36.25 | 2,600 | -0.49(-1.33%) |
Oct 10, 2019 | 36.57 | 36.74 | 36.56 | 36.74 | 2,868 | -0.41(-1.11%) |
Oct 09, 2019 | 37.17 | 37.17 | 37.15 | 37.15 | 448 | -0.25(-0.68%) |
Oct 08, 2019 | 37.22 | 37.45 | 37.22 | 37.40 | 1,324 | +0.29(+0.78%) |
Oct 07, 2019 | 37.15 | 37.15 | 37.11 | 37.11 | 1,108 | +0.10(+0.27%) |
Oct 04, 2019 | 37.07 | 37.07 | 36.96 | 37.01 | 2,600 | -0.13(-0.34%) |
Oct 03, 2019 | 36.80 | 37.14 | 36.79 | 37.14 | 1,023 | -0.12(-0.32%) |
Oct 02, 2019 | 37.45 | 37.45 | 37.26 | 37.26 | 1,836 | -0.30(-0.81%) |