Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.35 | 34.95 | 34.33 | 34.70 | 349,642 | +0.30(+0.87%) |
Dec 30, 2019 | 34.12 | 34.42 | 33.97 | 34.40 | 195,320 | +0.25(+0.73%) |
Dec 27, 2019 | 33.91 | 34.19 | 33.53 | 34.15 | 108,807 | +0.20(+0.60%) |
Dec 26, 2019 | 34.44 | 34.49 | 33.72 | 33.95 | 136,183 | -0.40(-1.15%) |
Dec 24, 2019 | 34.65 | 34.68 | 33.98 | 34.35 | 125,357 | -0.37(-1.07%) |
Dec 23, 2019 | 35.52 | 35.73 | 34.64 | 34.72 | 278,567 | -0.91(-2.55%) |
Dec 20, 2019 | 35.93 | 36.15 | 35.63 | 35.63 | 559,724 | -0.15(-0.43%) |
Dec 19, 2019 | 35.54 | 36.02 | 35.30 | 35.78 | 266,119 | +0.21(+0.59%) |
Dec 18, 2019 | 35.80 | 35.93 | 35.52 | 35.57 | 185,432 | -0.07(-0.20%) |
Dec 17, 2019 | 36.27 | 36.36 | 35.56 | 35.64 | 145,497 | -0.60(-1.65%) |
Dec 16, 2019 | 36.14 | 36.48 | 35.87 | 36.24 | 204,997 | +0.06(+0.16%) |
Dec 13, 2019 | 36.27 | 36.68 | 35.85 | 36.18 | 171,671 | -0.22(-0.60%) |
Dec 12, 2019 | 37.55 | 37.57 | 36.35 | 36.40 | 147,356 | -0.98(-2.62%) |
Dec 11, 2019 | 38.02 | 38.10 | 37.23 | 37.38 | 97,400 | -0.67(-1.77%) |
Dec 10, 2019 | 38.27 | 38.54 | 37.95 | 38.06 | 97,336 | -0.23(-0.59%) |
Dec 09, 2019 | 38.14 | 38.54 | 37.92 | 38.28 | 223,946 | +0.15(+0.40%) |
Dec 06, 2019 | 38.69 | 38.74 | 38.12 | 38.13 | 123,751 | -0.31(-0.80%) |
Dec 05, 2019 | 38.31 | 38.58 | 38.13 | 38.44 | 219,113 | +0.19(+0.51%) |
Dec 04, 2019 | 38.28 | 38.82 | 38.11 | 38.24 | 204,089 | -0.11(-0.30%) |
Dec 03, 2019 | 38.10 | 38.51 | 38.10 | 38.35 | 145,322 | +0.38(+1.00%) |
Dec 02, 2019 | 38.54 | 38.54 | 37.82 | 37.97 | 147,119 | -0.57(-1.47%) |
Nov 29, 2019 | 38.37 | 39.02 | 38.37 | 38.54 | 60,640 | +0.27(+0.70%) |
Nov 27, 2019 | 37.92 | 38.57 | 37.76 | 38.27 | 158,086 | +0.45(+1.18%) |
Nov 26, 2019 | 37.46 | 37.89 | 37.37 | 37.83 | 280,664 | +0.32(+0.86%) |
Nov 25, 2019 | 37.31 | 38.11 | 37.30 | 37.50 | 199,776 | +0.18(+0.48%) |
Nov 22, 2019 | 37.22 | 37.40 | 36.77 | 37.33 | 124,492 | +0.08(+0.22%) |
Nov 21, 2019 | 37.49 | 37.49 | 37.08 | 37.25 | 130,327 | -0.30(-0.80%) |
Nov 20, 2019 | 37.80 | 38.06 | 37.28 | 37.55 | 175,484 | -0.28(-0.75%) |
Nov 19, 2019 | 37.60 | 37.89 | 37.45 | 37.83 | 200,438 | +0.42(+1.13%) |
Nov 18, 2019 | 37.06 | 37.71 | 37.02 | 37.41 | 202,933 | +0.87(+2.37%) |
Nov 15, 2019 | 36.52 | 36.63 | 36.27 | 36.54 | 181,181 | +0.02(+0.07%) |
Nov 14, 2019 | 36.86 | 37.05 | 36.20 | 36.52 | 157,802 | -0.38(-1.04%) |
Nov 13, 2019 | 36.53 | 37.03 | 36.29 | 36.90 | 228,059 | +0.33(+0.90%) |
Nov 12, 2019 | 37.08 | 37.44 | 36.45 | 36.57 | 190,367 | -0.34(-0.91%) |
Nov 11, 2019 | 36.59 | 37.11 | 36.39 | 36.91 | 207,716 | +0.66(+1.82%) |
Nov 08, 2019 | 36.11 | 36.40 | 35.94 | 36.25 | 143,323 | -0.03(-0.09%) |
Nov 07, 2019 | 37.10 | 37.10 | 35.94 | 36.28 | 138,128 | -0.62(-1.67%) |
Nov 06, 2019 | 37.62 | 38.00 | 36.83 | 36.90 | 164,741 | -0.03(-0.09%) |
Nov 05, 2019 | 38.78 | 38.78 | 36.44 | 36.93 | 378,598 | -1.87(-4.82%) |
Nov 04, 2019 | 39.24 | 39.45 | 38.59 | 38.80 | 218,930 | -0.43(-1.10%) |
Nov 01, 2019 | 38.84 | 39.31 | 38.79 | 39.24 | 106,059 | +0.39(+0.99%) |
Oct 31, 2019 | 38.44 | 39.10 | 38.41 | 38.85 | 153,283 | +0.42(+1.09%) |
Oct 30, 2019 | 37.93 | 38.47 | 37.71 | 38.43 | 113,891 | +0.58(+1.53%) |
Oct 29, 2019 | 37.53 | 38.05 | 37.53 | 37.86 | 91,321 | +0.39(+1.05%) |
Oct 28, 2019 | 37.43 | 37.62 | 37.05 | 37.46 | 86,138 | +0.09(+0.24%) |
Oct 25, 2019 | 37.13 | 37.46 | 37.02 | 37.37 | 100,326 | +0.14(+0.39%) |
Oct 24, 2019 | 37.14 | 37.32 | 36.97 | 37.23 | 62,899 | +0.16(+0.43%) |
Oct 23, 2019 | 36.85 | 37.14 | 36.64 | 37.07 | 92,502 | +0.40(+1.09%) |
Oct 22, 2019 | 37.39 | 37.67 | 36.64 | 36.67 | 78,081 | -0.71(-1.89%) |
Oct 21, 2019 | 37.42 | 37.80 | 37.18 | 37.37 | 141,844 | +0.03(+0.09%) |
Oct 18, 2019 | 36.97 | 37.66 | 36.93 | 37.34 | 140,956 | +0.26(+0.71%) |
Oct 17, 2019 | 36.08 | 37.16 | 36.08 | 37.08 | 112,909 | +0.99(+2.73%) |
Oct 16, 2019 | 35.91 | 36.19 | 35.57 | 36.09 | 63,471 | +0.21(+0.58%) |
Oct 15, 2019 | 36.27 | 36.35 | 35.69 | 35.88 | 120,840 | -0.35(-0.97%) |
Oct 14, 2019 | 36.27 | 36.46 | 35.91 | 36.24 | 61,302 | +0.01(+0.02%) |
Oct 11, 2019 | 36.00 | 36.50 | 35.58 | 36.23 | 105,685 | +0.46(+1.28%) |
Oct 10, 2019 | 35.95 | 36.12 | 35.71 | 35.77 | 94,076 | -0.16(-0.45%) |
Oct 09, 2019 | 36.00 | 36.20 | 35.76 | 35.93 | 81,293 | -0.02(-0.07%) |
Oct 08, 2019 | 35.51 | 36.05 | 35.19 | 35.95 | 129,065 | +0.33(+0.92%) |
Oct 07, 2019 | 35.48 | 35.72 | 35.42 | 35.63 | 85,396 | +0.14(+0.38%) |
Oct 04, 2019 | 35.61 | 35.97 | 35.41 | 35.49 | 89,484 | -0.03(-0.09%) |
Oct 03, 2019 | 34.94 | 35.70 | 34.85 | 35.52 | 74,965 | +0.53(+1.51%) |
Oct 02, 2019 | 34.92 | 35.22 | 34.65 | 34.99 | 93,232 | -0.03(-0.09%) |