Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.52 | 36.29 | 35.22 | 35.84 | 1,001,304 | +0.32(+0.90%) |
Dec 30, 2019 | 34.62 | 36.02 | 34.57 | 35.52 | 1,086,632 | +1.04(+3.01%) |
Dec 27, 2019 | 35.12 | 35.49 | 34.41 | 34.48 | 822,053 | -0.60(-1.71%) |
Dec 26, 2019 | 35.43 | 36.12 | 34.81 | 35.08 | 1,017,620 | -0.07(-0.21%) |
Dec 24, 2019 | 34.91 | 35.35 | 34.82 | 35.16 | 489,126 | +0.36(+1.05%) |
Dec 23, 2019 | 33.68 | 35.10 | 33.57 | 34.79 | 1,099,098 | +1.11(+3.30%) |
Dec 20, 2019 | 34.22 | 34.69 | 33.36 | 33.68 | 1,120,512 | -0.53(-1.54%) |
Dec 19, 2019 | 33.20 | 34.26 | 33.02 | 34.21 | 1,542,071 | +1.20(+3.64%) |
Dec 18, 2019 | 32.40 | 33.22 | 32.40 | 33.01 | 776,796 | +0.63(+1.94%) |
Dec 17, 2019 | 32.79 | 32.88 | 31.58 | 32.38 | 1,088,494 | -0.09(-0.28%) |
Dec 16, 2019 | 32.32 | 33.24 | 32.32 | 32.47 | 620,894 | +0.26(+0.82%) |
Dec 13, 2019 | 32.11 | 32.40 | 31.53 | 32.20 | 1,024,685 | -0.04(-0.11%) |
Dec 12, 2019 | 32.50 | 33.16 | 31.52 | 32.24 | 1,414,348 | -0.45(-1.37%) |
Dec 11, 2019 | 33.12 | 33.71 | 32.28 | 32.69 | 1,042,252 | -0.36(-1.08%) |
Dec 10, 2019 | 33.42 | 34.08 | 32.81 | 33.04 | 1,437,487 | -0.24(-0.71%) |
Dec 09, 2019 | 32.13 | 33.49 | 31.97 | 33.28 | 1,234,626 | +1.15(+3.57%) |
Dec 06, 2019 | 31.07 | 32.53 | 31.07 | 32.13 | 1,307,777 | +1.46(+4.75%) |
Dec 05, 2019 | 30.56 | 30.96 | 30.39 | 30.67 | 654,995 | +0.08(+0.27%) |
Dec 04, 2019 | 31.08 | 31.18 | 30.57 | 30.59 | 952,154 | -0.05(-0.15%) |
Dec 03, 2019 | 30.38 | 30.68 | 29.27 | 30.64 | 1,082,229 | -0.24(-0.77%) |
Dec 02, 2019 | 31.47 | 31.66 | 30.36 | 30.87 | 882,894 | -0.46(-1.45%) |
Nov 29, 2019 | 31.64 | 32.09 | 31.08 | 31.33 | 592,528 | -0.47(-1.49%) |
Nov 27, 2019 | 31.63 | 31.82 | 31.08 | 31.80 | 935,882 | +0.19(+0.61%) |
Nov 26, 2019 | 32.50 | 32.97 | 31.41 | 31.61 | 1,158,018 | -1.02(-3.13%) |
Nov 25, 2019 | 31.07 | 32.64 | 30.84 | 32.63 | 1,921,860 | +1.66(+5.35%) |
Nov 22, 2019 | 30.88 | 31.12 | 30.57 | 30.97 | 853,885 | +0.38(+1.25%) |
Nov 21, 2019 | 30.60 | 31.01 | 29.77 | 30.59 | 1,180,749 | -0.12(-0.38%) |
Nov 20, 2019 | 30.32 | 31.01 | 29.96 | 30.71 | 1,791,391 | +1.30(+4.42%) |
Nov 19, 2019 | 28.21 | 29.87 | 27.71 | 29.41 | 1,277,345 | +1.10(+3.88%) |
Nov 18, 2019 | 29.45 | 29.47 | 28.14 | 28.31 | 1,342,824 | -0.82(-2.81%) |
Nov 15, 2019 | 28.95 | 29.70 | 28.70 | 29.13 | 891,439 | +0.48(+1.68%) |
Nov 14, 2019 | 28.19 | 29.10 | 27.91 | 28.65 | 738,244 | +0.32(+1.12%) |
Nov 13, 2019 | 28.26 | 28.65 | 27.52 | 28.33 | 824,424 | -0.13(-0.45%) |
Nov 12, 2019 | 27.78 | 28.80 | 27.66 | 28.46 | 972,112 | +0.90(+3.26%) |
Nov 11, 2019 | 27.34 | 27.58 | 26.95 | 27.56 | 715,586 | -0.14(-0.49%) |
Nov 08, 2019 | 27.32 | 28.50 | 27.24 | 27.69 | 1,282,276 | +0.53(+1.94%) |
Nov 07, 2019 | 28.96 | 29.16 | 25.89 | 27.17 | 3,268,912 | -2.11(-7.20%) |
Nov 06, 2019 | 29.68 | 29.81 | 28.70 | 29.27 | 829,507 | -0.43(-1.44%) |
Nov 05, 2019 | 31.07 | 31.45 | 29.57 | 29.70 | 881,977 | -1.19(-3.85%) |
Nov 04, 2019 | 30.88 | 31.24 | 30.46 | 30.89 | 810,532 | +0.34(+1.10%) |
Nov 01, 2019 | 29.14 | 30.76 | 28.73 | 30.56 | 930,963 | +1.66(+5.75%) |
Oct 31, 2019 | 29.90 | 30.22 | 28.27 | 28.89 | 1,481,087 | -1.06(-3.55%) |
Oct 30, 2019 | 29.80 | 30.34 | 29.60 | 29.96 | 946,246 | +0.11(+0.37%) |
Oct 29, 2019 | 29.78 | 30.26 | 29.33 | 29.85 | 700,204 | +0.05(+0.15%) |
Oct 28, 2019 | 30.41 | 30.88 | 29.58 | 29.80 | 898,275 | -0.51(-1.68%) |
Oct 25, 2019 | 30.80 | 31.20 | 30.29 | 30.31 | 554,878 | -0.62(-2.00%) |
Oct 24, 2019 | 31.97 | 32.18 | 30.04 | 30.93 | 1,185,269 | -0.75(-2.38%) |
Oct 23, 2019 | 30.39 | 31.96 | 30.06 | 31.68 | 1,051,981 | +1.08(+3.53%) |
Oct 22, 2019 | 30.53 | 30.93 | 30.16 | 30.60 | 406,901 | +0.24(+0.78%) |
Oct 21, 2019 | 31.90 | 32.11 | 30.21 | 30.36 | 1,180,360 | -1.31(-4.13%) |
Oct 18, 2019 | 32.22 | 32.52 | 31.25 | 31.67 | 1,955,947 | -0.61(-1.88%) |
Oct 17, 2019 | 31.79 | 33.08 | 31.77 | 32.28 | 1,613,112 | +0.29(+0.91%) |
Oct 16, 2019 | 32.19 | 32.93 | 31.80 | 31.99 | 1,081,498 | -0.12(-0.37%) |
Oct 15, 2019 | 32.36 | 33.17 | 31.54 | 32.11 | 1,346,263 | -0.61(-1.86%) |
Oct 14, 2019 | 31.52 | 33.47 | 31.47 | 32.72 | 1,352,733 | +1.16(+3.68%) |
Oct 11, 2019 | 31.97 | 32.51 | 31.45 | 31.55 | 1,364,517 | +0.37(+1.19%) |
Oct 10, 2019 | 30.69 | 31.43 | 30.56 | 31.18 | 1,017,861 | -0.25(-0.81%) |
Oct 09, 2019 | 31.11 | 31.95 | 30.75 | 31.44 | 1,762,590 | +0.70(+2.28%) |
Oct 08, 2019 | 30.29 | 31.28 | 29.77 | 30.74 | 1,115,102 | +0.08(+0.27%) |
Oct 07, 2019 | 30.64 | 31.45 | 30.22 | 30.66 | 1,343,631 | +0.09(+0.30%) |
Oct 04, 2019 | 28.20 | 30.73 | 28.20 | 30.56 | 1,910,918 | +2.56(+9.15%) |
Oct 03, 2019 | 27.46 | 28.36 | 27.12 | 28.00 | 1,080,368 | +0.54(+1.98%) |
Oct 02, 2019 | 26.74 | 27.58 | 26.52 | 27.46 | 1,001,248 | +0.75(+2.82%) |