Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.96 | 36.33 | 35.86 | 36.20 | 828,800 | +0.16(+0.44%) |
Dec 30, 2019 | 36.24 | 36.27 | 35.71 | 36.04 | 762,075 | -0.31(-0.85%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.96 | 36.35 | 847,400 | -0.30(-0.82%) |
Dec 26, 2019 | 36.62 | 36.77 | 36.41 | 36.65 | 750,649 | -0.02(-0.05%) |
Dec 24, 2019 | 36.44 | 36.74 | 36.13 | 36.67 | 391,300 | +0.39(+1.07%) |
Dec 23, 2019 | 36.21 | 36.50 | 35.63 | 36.28 | 1,519,559 | +0.00(+0.00%) |
Dec 20, 2019 | 35.81 | 36.39 | 35.54 | 36.28 | 2,641,300 | +0.69(+1.94%) |
Dec 19, 2019 | 34.91 | 35.83 | 34.73 | 35.59 | 2,325,541 | +0.54(+1.54%) |
Dec 18, 2019 | 34.70 | 35.06 | 34.22 | 35.05 | 1,581,800 | +0.26(+0.75%) |
Dec 17, 2019 | 34.49 | 34.98 | 33.95 | 34.79 | 1,798,403 | +0.53(+1.55%) |
Dec 16, 2019 | 34.57 | 34.88 | 33.33 | 34.26 | 5,613,474 | -1.24(-3.49%) |
Dec 13, 2019 | 32.84 | 32.84 | 35.50 | 407,328 | +2.66(+8.10%) | |
Dec 12, 2019 | 32.25 | 33.10 | 31.56 | 32.84 | 1,706,366 | +0.59(+1.83%) |
Dec 11, 2019 | 31.85 | 32.50 | 31.51 | 32.25 | 1,660,891 | +0.28(+0.88%) |
Dec 10, 2019 | 31.89 | 32.24 | 31.48 | 31.97 | 1,161,407 | +0.08(+0.25%) |
Dec 09, 2019 | 32.18 | 32.43 | 31.79 | 31.89 | 974,279 | -0.34(-1.05%) |
Dec 06, 2019 | 32.04 | 32.62 | 31.91 | 32.23 | 760,800 | +0.37(+1.16%) |
Dec 05, 2019 | 32.62 | 32.65 | 31.71 | 31.86 | 986,888 | -0.76(-2.33%) |
Dec 04, 2019 | 32.38 | 32.77 | 32.01 | 32.62 | 1,183,914 | +0.36(+1.12%) |
Dec 03, 2019 | 31.59 | 32.31 | 31.39 | 32.26 | 1,889,685 | +0.33(+1.03%) |
Dec 02, 2019 | 32.78 | 33.00 | 31.87 | 31.93 | 1,438,366 | -0.85(-2.59%) |
Nov 29, 2019 | 32.50 | 33.06 | 32.50 | 32.78 | 656,600 | +0.21(+0.64%) |
Nov 27, 2019 | 32.63 | 32.97 | 32.38 | 32.57 | 852,500 | -0.15(-0.46%) |
Nov 26, 2019 | 32.52 | 33.21 | 32.32 | 32.72 | 2,051,192 | +0.21(+0.65%) |
Nov 25, 2019 | 31.78 | 32.66 | 31.55 | 32.51 | 2,117,759 | +0.96(+3.04%) |
Nov 22, 2019 | 31.04 | 31.80 | 30.95 | 31.55 | 1,455,300 | +0.55(+1.77%) |
Nov 21, 2019 | 31.31 | 31.68 | 30.91 | 31.00 | 1,163,358 | -0.27(-0.86%) |
Nov 20, 2019 | 29.90 | 31.71 | 29.86 | 31.27 | 2,626,175 | +0.77(+2.52%) |
Nov 19, 2019 | 30.76 | 30.96 | 30.48 | 30.50 | 1,005,748 | -0.23(-0.73%) |
Nov 18, 2019 | 30.25 | 30.83 | 30.10 | 30.73 | 1,337,057 | +0.46(+1.54%) |
Nov 15, 2019 | 29.88 | 30.36 | 29.38 | 30.26 | 1,255,700 | +0.45(+1.51%) |
Nov 14, 2019 | 30.10 | 30.18 | 29.60 | 29.81 | 1,383,924 | -0.49(-1.62%) |
Nov 13, 2019 | 30.35 | 30.43 | 29.97 | 30.30 | 1,092,874 | +0.07(+0.23%) |
Nov 12, 2019 | 30.01 | 30.35 | 29.71 | 30.23 | 959,113 | +0.22(+0.73%) |
Nov 11, 2019 | 29.55 | 30.16 | 29.42 | 30.01 | 1,515,445 | +0.51(+1.73%) |
Nov 08, 2019 | 29.42 | 29.71 | 28.70 | 29.50 | 1,544,700 | -0.15(-0.51%) |
Nov 07, 2019 | 29.53 | 29.89 | 29.11 | 29.65 | 1,258,896 | -0.03(-0.10%) |
Nov 06, 2019 | 31.24 | 31.25 | 28.78 | 29.68 | 1,817,459 | -0.17(-0.57%) |
Nov 05, 2019 | 29.83 | 30.39 | 29.72 | 29.85 | 1,793,685 | -0.05(-0.17%) |
Nov 04, 2019 | 29.77 | 30.00 | 29.43 | 29.90 | 879,199 | +0.38(+1.27%) |
Nov 01, 2019 | 28.95 | 29.75 | 28.87 | 29.52 | 1,901,100 | +0.61(+2.13%) |
Oct 31, 2019 | 29.13 | 29.43 | 28.79 | 28.91 | 1,263,332 | -0.22(-0.76%) |
Oct 30, 2019 | 29.22 | 29.40 | 28.97 | 29.13 | 751,551 | -0.05(-0.17%) |
Oct 29, 2019 | 29.10 | 29.85 | 29.05 | 29.18 | 1,413,384 | +0.07(+0.24%) |
Oct 28, 2019 | 28.48 | 29.39 | 28.43 | 29.11 | 1,068,203 | +0.68(+2.39%) |
Oct 25, 2019 | 28.62 | 28.76 | 28.36 | 28.43 | 1,013,300 | -0.34(-1.18%) |
Oct 24, 2019 | 28.50 | 28.82 | 28.10 | 28.77 | 852,810 | +0.54(+1.91%) |
Oct 23, 2019 | 27.59 | 28.27 | 27.34 | 28.23 | 1,304,151 | +0.69(+2.51%) |
Oct 22, 2019 | 27.65 | 28.03 | 27.40 | 27.54 | 838,980 | -0.16(-0.58%) |
Oct 21, 2019 | 27.50 | 27.80 | 27.09 | 27.70 | 1,563,992 | +0.30(+1.09%) |
Oct 18, 2019 | 28.52 | 28.64 | 27.24 | 27.40 | 1,215,300 | -1.08(-3.79%) |
Oct 17, 2019 | 28.80 | 29.29 | 28.33 | 28.48 | 1,677,510 | -0.12(-0.42%) |
Oct 16, 2019 | 28.13 | 28.76 | 27.87 | 28.60 | 1,538,331 | +0.41(+1.44%) |
Oct 15, 2019 | 27.27 | 28.34 | 27.21 | 28.20 | 2,301,629 | +0.91(+3.35%) |
Oct 14, 2019 | 27.09 | 27.52 | 26.99 | 27.28 | 889,241 | +0.22(+0.81%) |
Oct 11, 2019 | 26.64 | 27.26 | 26.45 | 27.06 | 1,395,400 | +0.72(+2.73%) |
Oct 10, 2019 | 26.32 | 26.69 | 25.97 | 26.34 | 1,113,709 | +0.02(+0.08%) |
Oct 09, 2019 | 26.35 | 26.77 | 26.09 | 26.32 | 651,485 | +0.09(+0.34%) |
Oct 08, 2019 | 25.92 | 26.64 | 25.91 | 26.23 | 1,006,652 | -0.09(-0.34%) |
Oct 07, 2019 | 26.48 | 26.85 | 26.26 | 26.32 | 913,251 | -0.14(-0.53%) |
Oct 04, 2019 | 25.94 | 26.52 | 25.86 | 26.46 | 1,050,100 | +0.55(+2.12%) |
Oct 03, 2019 | 25.43 | 25.99 | 25.14 | 25.91 | 1,687,548 | +0.48(+1.89%) |
Oct 02, 2019 | 26.09 | 26.09 | 25.04 | 25.43 | 1,436,256 | -0.81(-3.09%) |