Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.63 | 36.56 | 35.63 | 36.52 | 2,446,903 | +0.56(+1.57%) |
Dec 30, 2019 | 36.39 | 36.78 | 35.87 | 35.95 | 1,513,041 | -0.37(-1.01%) |
Dec 27, 2019 | 36.55 | 36.55 | 36.02 | 36.32 | 1,426,838 | -0.08(-0.22%) |
Dec 26, 2019 | 36.21 | 36.82 | 36.15 | 36.40 | 1,714,245 | +0.35(+0.97%) |
Dec 24, 2019 | 36.12 | 36.20 | 35.77 | 36.05 | 1,040,862 | +0.03(+0.07%) |
Dec 23, 2019 | 35.43 | 36.32 | 35.43 | 36.02 | 2,619,452 | +0.50(+1.41%) |
Dec 20, 2019 | 35.16 | 35.73 | 34.91 | 35.52 | 4,717,255 | +0.49(+1.40%) |
Dec 19, 2019 | 34.68 | 35.19 | 34.38 | 35.03 | 3,701,753 | +0.45(+1.29%) |
Dec 18, 2019 | 34.05 | 34.96 | 34.00 | 34.58 | 4,204,286 | +0.60(+1.76%) |
Dec 17, 2019 | 33.75 | 34.39 | 33.74 | 33.99 | 5,921,499 | +0.44(+1.31%) |
Dec 16, 2019 | 33.46 | 33.91 | 33.22 | 33.55 | 2,269,668 | +0.36(+1.08%) |
Dec 13, 2019 | 33.40 | 33.50 | 32.91 | 33.19 | 2,002,561 | -0.04(-0.13%) |
Dec 12, 2019 | 32.97 | 33.59 | 32.97 | 33.23 | 1,905,063 | +0.27(+0.81%) |
Dec 11, 2019 | 33.30 | 33.31 | 32.67 | 32.97 | 1,907,227 | -0.20(-0.59%) |
Dec 10, 2019 | 32.71 | 33.24 | 32.60 | 33.16 | 2,199,834 | +0.62(+1.90%) |
Dec 09, 2019 | 31.84 | 32.65 | 31.79 | 32.55 | 2,413,213 | +0.50(+1.56%) |
Dec 06, 2019 | 31.57 | 32.44 | 31.42 | 32.04 | 2,705,973 | +0.55(+1.73%) |
Dec 05, 2019 | 31.89 | 31.89 | 31.25 | 31.50 | 2,848,610 | -0.13(-0.42%) |
Dec 04, 2019 | 32.50 | 32.68 | 31.62 | 31.63 | 2,334,913 | -0.51(-1.59%) |
Dec 03, 2019 | 32.20 | 32.54 | 31.53 | 32.14 | 1,671,727 | -0.53(-1.62%) |
Dec 02, 2019 | 32.89 | 33.12 | 32.47 | 32.67 | 2,084,794 | +0.00(+0.00%) |
Nov 29, 2019 | 32.70 | 33.04 | 32.54 | 32.67 | 1,254,647 | -0.33(-1.00%) |
Nov 27, 2019 | 33.49 | 33.54 | 32.55 | 33.00 | 2,015,531 | -0.27(-0.81%) |
Nov 26, 2019 | 33.97 | 34.09 | 33.15 | 33.27 | 1,381,007 | -0.67(-1.97%) |
Nov 25, 2019 | 33.59 | 34.12 | 33.47 | 33.94 | 1,631,291 | +0.38(+1.12%) |
Nov 22, 2019 | 34.41 | 34.75 | 33.56 | 33.57 | 2,254,698 | -0.86(-2.49%) |
Nov 21, 2019 | 33.99 | 34.50 | 33.76 | 34.42 | 1,892,215 | +0.31(+0.92%) |
Nov 20, 2019 | 33.27 | 34.41 | 33.14 | 34.11 | 2,852,367 | +0.92(+2.78%) |
Nov 19, 2019 | 34.72 | 34.81 | 32.89 | 33.19 | 2,608,356 | -1.72(-4.92%) |
Nov 18, 2019 | 34.82 | 35.17 | 34.50 | 34.91 | 1,452,012 | -0.21(-0.59%) |
Nov 15, 2019 | 34.29 | 35.16 | 34.22 | 35.11 | 1,706,258 | +1.10(+3.23%) |
Nov 14, 2019 | 34.33 | 34.65 | 33.96 | 34.01 | 2,455,832 | -0.27(-0.78%) |
Nov 13, 2019 | 34.43 | 34.80 | 34.08 | 34.28 | 1,915,058 | -0.43(-1.24%) |
Nov 12, 2019 | 34.98 | 35.22 | 34.41 | 34.71 | 2,300,729 | -0.35(-0.99%) |
Nov 11, 2019 | 35.12 | 35.33 | 34.68 | 35.06 | 2,046,861 | -0.63(-1.75%) |
Nov 08, 2019 | 35.44 | 36.03 | 34.88 | 35.68 | 3,237,417 | +0.07(+0.20%) |
Nov 07, 2019 | 36.19 | 37.16 | 35.46 | 35.61 | 3,432,542 | +0.31(+0.89%) |
Nov 06, 2019 | 36.08 | 36.51 | 35.20 | 35.30 | 2,237,107 | -1.02(-2.81%) |
Nov 05, 2019 | 36.62 | 36.90 | 35.63 | 36.32 | 2,443,169 | -0.30(-0.83%) |
Nov 04, 2019 | 36.40 | 37.02 | 35.94 | 36.62 | 2,298,457 | +0.75(+2.09%) |
Nov 01, 2019 | 35.07 | 35.90 | 34.91 | 35.87 | 1,546,142 | +1.10(+3.16%) |
Oct 31, 2019 | 35.08 | 35.22 | 33.99 | 34.77 | 2,237,455 | -0.39(-1.12%) |
Oct 30, 2019 | 35.99 | 36.10 | 35.14 | 35.17 | 1,936,832 | -0.74(-2.07%) |
Oct 29, 2019 | 35.69 | 36.35 | 35.37 | 35.91 | 1,242,358 | +0.03(+0.07%) |
Oct 28, 2019 | 35.99 | 36.40 | 35.74 | 35.88 | 1,241,142 | +0.16(+0.44%) |
Oct 25, 2019 | 35.42 | 35.96 | 35.24 | 35.73 | 1,466,839 | +0.11(+0.32%) |
Oct 24, 2019 | 35.66 | 35.82 | 35.37 | 35.61 | 1,197,355 | +0.16(+0.44%) |
Oct 23, 2019 | 34.96 | 35.78 | 34.53 | 35.45 | 1,604,746 | +0.41(+1.17%) |
Oct 22, 2019 | 34.57 | 35.64 | 34.20 | 35.04 | 2,165,818 | +0.62(+1.80%) |
Oct 21, 2019 | 34.50 | 34.84 | 34.23 | 34.42 | 1,463,680 | +0.01(+0.03%) |
Oct 18, 2019 | 34.02 | 34.95 | 33.92 | 34.41 | 1,453,111 | +0.34(+1.00%) |
Oct 17, 2019 | 34.13 | 34.20 | 33.72 | 34.07 | 1,893,579 | +0.04(+0.13%) |
Oct 16, 2019 | 33.85 | 34.40 | 33.76 | 34.03 | 1,193,990 | +0.06(+0.18%) |
Oct 15, 2019 | 33.60 | 34.55 | 33.34 | 33.97 | 1,449,457 | +0.36(+1.07%) |
Oct 14, 2019 | 34.07 | 34.21 | 33.35 | 33.61 | 1,437,166 | -0.88(-2.56%) |
Oct 11, 2019 | 34.36 | 34.71 | 33.98 | 34.49 | 1,439,611 | +0.66(+1.94%) |
Oct 10, 2019 | 33.41 | 34.00 | 33.41 | 33.84 | 1,324,842 | +0.50(+1.49%) |
Oct 09, 2019 | 33.51 | 33.68 | 33.01 | 33.34 | 1,675,604 | +0.23(+0.69%) |
Oct 08, 2019 | 34.01 | 34.09 | 33.06 | 33.11 | 2,248,279 | -1.35(-3.93%) |
Oct 07, 2019 | 35.01 | 35.31 | 34.40 | 34.47 | 2,187,427 | -1.01(-2.86%) |
Oct 04, 2019 | 35.02 | 35.48 | 34.83 | 35.48 | 1,333,791 | +0.58(+1.65%) |
Oct 03, 2019 | 33.75 | 34.96 | 33.55 | 34.90 | 1,976,553 | +0.90(+2.65%) |
Oct 02, 2019 | 34.53 | 34.65 | 33.59 | 34.00 | 2,309,370 | -0.66(-1.92%) |