Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.09 | 35.18 | 34.94 | 35.12 | 1,119,677 | -0.01(-0.02%) |
Dec 30, 2019 | 35.24 | 35.32 | 35.11 | 35.13 | 1,115,290 | -0.13(-0.38%) |
Dec 27, 2019 | 35.43 | 35.49 | 35.24 | 35.26 | 1,162,358 | +0.08(+0.22%) |
Dec 26, 2019 | 35.12 | 35.25 | 35.08 | 35.19 | 1,023,044 | +0.22(+0.64%) |
Dec 24, 2019 | 35.10 | 35.12 | 34.95 | 34.96 | 579,309 | -0.04(-0.11%) |
Dec 23, 2019 | 34.87 | 35.03 | 34.81 | 35.00 | 1,540,633 | +0.10(+0.29%) |
Dec 20, 2019 | 35.24 | 35.29 | 34.88 | 34.90 | 1,701,011 | -0.17(-0.49%) |
Dec 19, 2019 | 35.08 | 35.18 | 34.94 | 35.07 | 1,433,331 | -0.07(-0.20%) |
Dec 18, 2019 | 35.20 | 35.26 | 35.08 | 35.14 | 1,769,021 | -0.37(-1.03%) |
Dec 17, 2019 | 35.12 | 35.58 | 35.10 | 35.51 | 3,567,964 | +0.08(+0.22%) |
Dec 16, 2019 | 35.81 | 35.81 | 35.41 | 35.43 | 2,570,256 | +0.66(+1.90%) |
Dec 13, 2019 | 34.92 | 35.25 | 34.50 | 34.77 | 3,443,925 | +0.27(+0.78%) |
Dec 12, 2019 | 34.04 | 34.60 | 33.98 | 34.50 | 3,390,386 | +0.33(+0.98%) |
Dec 11, 2019 | 33.82 | 34.27 | 33.76 | 34.17 | 3,138,345 | +0.40(+1.20%) |
Dec 10, 2019 | 33.50 | 33.79 | 33.42 | 33.76 | 2,704,111 | +0.21(+0.61%) |
Dec 09, 2019 | 33.49 | 33.76 | 33.46 | 33.56 | 1,936,076 | +0.33(+1.00%) |
Dec 06, 2019 | 33.28 | 33.37 | 33.19 | 33.22 | 1,972,675 | +0.43(+1.31%) |
Dec 05, 2019 | 32.82 | 32.93 | 32.59 | 32.79 | 1,578,214 | -0.22(-0.66%) |
Dec 04, 2019 | 32.75 | 33.04 | 32.67 | 33.01 | 1,538,425 | +0.40(+1.24%) |
Dec 03, 2019 | 32.50 | 32.66 | 32.38 | 32.61 | 2,153,404 | -0.62(-1.86%) |
Dec 02, 2019 | 33.04 | 33.26 | 32.99 | 33.22 | 2,173,626 | +0.14(+0.43%) |
Nov 29, 2019 | 32.90 | 33.12 | 32.86 | 33.08 | 1,553,030 | -0.21(-0.62%) |
Nov 27, 2019 | 33.27 | 33.31 | 33.02 | 33.29 | 1,689,329 | +0.18(+0.54%) |
Nov 26, 2019 | 33.18 | 33.22 | 32.97 | 33.11 | 1,956,130 | +0.07(+0.21%) |
Nov 25, 2019 | 32.98 | 33.11 | 32.91 | 33.04 | 1,765,597 | +0.40(+1.22%) |
Nov 22, 2019 | 32.75 | 32.79 | 32.54 | 32.64 | 1,667,676 | +0.33(+1.03%) |
Nov 21, 2019 | 32.03 | 32.36 | 31.87 | 32.30 | 1,642,135 | +0.06(+0.20%) |
Nov 20, 2019 | 32.30 | 32.49 | 32.15 | 32.24 | 2,045,871 | -0.58(-1.76%) |
Nov 19, 2019 | 33.14 | 33.22 | 32.69 | 32.82 | 2,357,406 | +0.30(+0.93%) |
Nov 18, 2019 | 32.57 | 32.57 | 32.33 | 32.52 | 1,854,567 | -0.15(-0.47%) |
Nov 15, 2019 | 32.35 | 32.70 | 32.26 | 32.67 | 3,373,361 | +0.64(+1.98%) |
Nov 14, 2019 | 31.97 | 32.19 | 31.91 | 32.03 | 2,433,937 | +0.12(+0.38%) |
Nov 13, 2019 | 31.92 | 32.06 | 31.81 | 31.91 | 2,353,321 | -0.39(-1.21%) |
Nov 12, 2019 | 32.34 | 32.54 | 32.22 | 32.30 | 2,764,609 | -0.03(-0.10%) |
Nov 11, 2019 | 32.06 | 32.36 | 31.91 | 32.34 | 2,954,344 | -0.27(-0.83%) |
Nov 08, 2019 | 32.45 | 32.67 | 32.45 | 32.61 | 2,202,436 | -0.44(-1.32%) |
Nov 07, 2019 | 33.25 | 33.31 | 32.97 | 33.04 | 2,317,251 | +0.04(+0.14%) |
Nov 06, 2019 | 33.45 | 33.45 | 32.92 | 33.00 | 3,239,696 | -0.29(-0.87%) |
Nov 05, 2019 | 33.52 | 33.61 | 33.24 | 33.29 | 5,355,682 | +0.60(+1.85%) |
Nov 04, 2019 | 32.73 | 32.91 | 32.61 | 32.68 | 2,649,131 | +0.59(+1.84%) |
Nov 01, 2019 | 31.57 | 32.17 | 31.57 | 32.09 | 2,751,526 | +0.69(+2.21%) |
Oct 31, 2019 | 31.52 | 31.59 | 31.22 | 31.40 | 2,112,014 | -0.30(-0.93%) |
Oct 30, 2019 | 31.62 | 31.69 | 31.31 | 31.69 | 2,398,404 | -0.22(-0.70%) |
Oct 29, 2019 | 31.93 | 32.05 | 31.85 | 31.92 | 1,609,939 | -0.11(-0.34%) |
Oct 28, 2019 | 32.00 | 32.12 | 31.93 | 32.03 | 2,818,585 | +0.43(+1.36%) |
Oct 25, 2019 | 31.35 | 31.68 | 31.27 | 31.60 | 1,541,970 | +0.22(+0.72%) |
Oct 24, 2019 | 31.62 | 31.69 | 31.26 | 31.37 | 2,041,896 | -0.10(-0.33%) |
Oct 23, 2019 | 31.46 | 31.50 | 31.33 | 31.48 | 1,958,500 | +0.30(+0.97%) |
Oct 22, 2019 | 31.12 | 31.29 | 30.99 | 31.17 | 2,210,153 | +0.12(+0.37%) |
Oct 21, 2019 | 31.13 | 31.15 | 30.93 | 31.06 | 1,770,835 | +0.55(+1.79%) |
Oct 18, 2019 | 30.89 | 30.90 | 30.51 | 30.51 | 1,825,472 | -0.09(-0.29%) |
Oct 17, 2019 | 31.03 | 31.03 | 30.58 | 30.60 | 2,133,649 | -0.32(-1.04%) |
Oct 16, 2019 | 31.07 | 31.19 | 30.90 | 30.92 | 2,050,272 | -0.33(-1.05%) |
Oct 15, 2019 | 30.86 | 31.44 | 30.78 | 31.25 | 3,841,459 | +0.04(+0.12%) |
Oct 14, 2019 | 31.31 | 31.40 | 31.19 | 31.21 | 1,851,487 | -0.64(-2.00%) |
Oct 11, 2019 | 31.69 | 32.14 | 31.69 | 31.85 | 4,310,476 | +0.80(+2.56%) |
Oct 10, 2019 | 30.93 | 31.12 | 30.76 | 31.05 | 3,349,458 | +0.53(+1.75%) |
Oct 09, 2019 | 30.57 | 30.63 | 30.28 | 30.52 | 2,358,345 | +0.04(+0.15%) |
Oct 08, 2019 | 30.58 | 30.65 | 30.43 | 30.47 | 2,304,939 | -0.21(-0.69%) |
Oct 07, 2019 | 30.85 | 31.08 | 30.67 | 30.69 | 2,013,871 | -0.39(-1.26%) |
Oct 04, 2019 | 30.67 | 31.09 | 30.59 | 31.08 | 2,261,473 | +0.35(+1.13%) |
Oct 03, 2019 | 30.14 | 30.85 | 30.07 | 30.73 | 3,230,174 | +0.12(+0.40%) |
Oct 02, 2019 | 30.64 | 30.83 | 30.39 | 30.61 | 5,121,932 | -0.85(-2.71%) |