Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.13 | 35.26 | 35.00 | 35.21 | 8,479,378 | +0.01(+0.04%) |
Dec 30, 2019 | 35.50 | 35.60 | 35.10 | 35.19 | 9,484,786 | -0.36(-1.01%) |
Dec 27, 2019 | 35.49 | 35.63 | 35.36 | 35.55 | 10,916,152 | +0.00(+0.00%) |
Dec 26, 2019 | 35.49 | 35.84 | 35.46 | 35.55 | 10,420,461 | +0.08(+0.24%) |
Dec 24, 2019 | 35.81 | 35.84 | 35.46 | 35.47 | 5,222,975 | -0.30(-0.85%) |
Dec 23, 2019 | 35.56 | 35.83 | 35.47 | 35.77 | 11,594,519 | +0.29(+0.82%) |
Dec 20, 2019 | 35.71 | 35.90 | 35.42 | 35.48 | 31,208,488 | +0.24(+0.67%) |
Dec 19, 2019 | 35.70 | 35.77 | 35.18 | 35.25 | 14,231,990 | -0.40(-1.11%) |
Dec 18, 2019 | 35.32 | 35.67 | 35.24 | 35.64 | 11,669,267 | +0.37(+1.04%) |
Dec 17, 2019 | 35.08 | 35.45 | 35.00 | 35.27 | 13,901,133 | +0.16(+0.45%) |
Dec 16, 2019 | 35.20 | 35.36 | 34.94 | 35.11 | 15,550,769 | +0.31(+0.88%) |
Dec 13, 2019 | 34.63 | 34.96 | 34.63 | 34.81 | 8,796,364 | +0.16(+0.46%) |
Dec 12, 2019 | 34.86 | 35.20 | 34.63 | 34.65 | 9,270,490 | -0.26(-0.74%) |
Dec 11, 2019 | 34.70 | 35.05 | 34.70 | 34.91 | 9,244,230 | +0.17(+0.50%) |
Dec 10, 2019 | 34.75 | 34.97 | 34.54 | 34.73 | 8,752,084 | -0.33(-0.95%) |
Dec 09, 2019 | 34.96 | 35.32 | 34.91 | 35.07 | 7,690,574 | +0.08(+0.24%) |
Dec 06, 2019 | 34.97 | 35.22 | 34.88 | 34.98 | 7,413,547 | +0.17(+0.48%) |
Dec 05, 2019 | 34.72 | 34.93 | 34.47 | 34.82 | 10,489,608 | +0.04(+0.12%) |
Dec 04, 2019 | 34.62 | 34.93 | 34.54 | 34.77 | 11,911,711 | +0.01(+0.02%) |
Dec 03, 2019 | 35.02 | 35.21 | 34.50 | 34.77 | 13,707,793 | -0.35(-0.99%) |
Dec 02, 2019 | 34.70 | 35.16 | 34.65 | 35.11 | 13,764,034 | +0.62(+1.81%) |
Nov 29, 2019 | 34.43 | 34.57 | 34.36 | 34.49 | 3,859,667 | -0.03(-0.10%) |
Nov 27, 2019 | 34.35 | 34.57 | 34.26 | 34.52 | 8,184,500 | +0.37(+1.08%) |
Nov 26, 2019 | 34.09 | 34.38 | 33.84 | 34.16 | 15,490,489 | -0.03(-0.08%) |
Nov 25, 2019 | 34.19 | 34.29 | 33.89 | 34.18 | 11,074,726 | +0.18(+0.53%) |
Nov 22, 2019 | 33.91 | 34.05 | 33.62 | 34.00 | 13,339,514 | +0.12(+0.37%) |
Nov 21, 2019 | 33.61 | 33.93 | 33.38 | 33.88 | 12,247,939 | +0.26(+0.76%) |
Nov 20, 2019 | 32.47 | 34.60 | 32.37 | 33.62 | 21,994,400 | +1.05(+3.24%) |
Nov 19, 2019 | 33.56 | 33.64 | 32.53 | 32.57 | 14,813,799 | -0.98(-2.92%) |
Nov 18, 2019 | 33.29 | 33.73 | 33.05 | 33.55 | 16,614,935 | +0.26(+0.77%) |
Nov 15, 2019 | 32.32 | 33.30 | 32.28 | 33.29 | 12,004,684 | +0.93(+2.87%) |
Nov 14, 2019 | 32.58 | 32.70 | 32.33 | 32.36 | 9,241,909 | -0.14(-0.43%) |
Nov 13, 2019 | 32.52 | 32.91 | 32.49 | 32.50 | 11,191,508 | -0.12(-0.36%) |
Nov 12, 2019 | 32.20 | 32.63 | 32.00 | 32.62 | 9,556,760 | +0.41(+1.27%) |
Nov 11, 2019 | 32.10 | 32.38 | 31.98 | 32.21 | 8,495,734 | +0.00(+0.00%) |
Nov 08, 2019 | 31.82 | 32.21 | 31.66 | 32.21 | 8,076,855 | +0.30(+0.94%) |
Nov 07, 2019 | 32.03 | 32.05 | 31.66 | 31.91 | 12,080,300 | +0.05(+0.15%) |
Nov 06, 2019 | 32.21 | 32.23 | 31.66 | 31.86 | 11,114,643 | -0.24(-0.74%) |
Nov 05, 2019 | 31.66 | 32.22 | 31.52 | 32.09 | 13,564,295 | +0.45(+1.43%) |
Nov 04, 2019 | 31.34 | 31.71 | 31.30 | 31.64 | 12,772,542 | +0.37(+1.20%) |
Nov 01, 2019 | 30.95 | 31.52 | 30.94 | 31.27 | 13,335,911 | +0.19(+0.60%) |
Oct 31, 2019 | 32.34 | 32.72 | 30.93 | 31.08 | 18,297,632 | -0.81(-2.55%) |
Oct 30, 2019 | 32.14 | 32.21 | 31.81 | 31.89 | 11,310,145 | -0.29(-0.91%) |
Oct 29, 2019 | 31.64 | 32.19 | 31.41 | 32.19 | 13,028,255 | +0.27(+0.85%) |
Oct 28, 2019 | 32.38 | 32.44 | 31.89 | 31.91 | 17,919,270 | -0.56(-1.73%) |
Oct 25, 2019 | 32.39 | 32.73 | 32.30 | 32.48 | 9,806,385 | -0.11(-0.34%) |
Oct 24, 2019 | 32.45 | 32.70 | 32.18 | 32.59 | 11,876,691 | +0.15(+0.45%) |
Oct 23, 2019 | 32.20 | 32.48 | 31.97 | 32.44 | 14,008,042 | +0.28(+0.89%) |
Oct 22, 2019 | 31.62 | 32.17 | 31.34 | 32.16 | 14,867,161 | +0.54(+1.71%) |
Oct 21, 2019 | 30.92 | 31.64 | 30.89 | 31.62 | 15,052,927 | +0.85(+2.77%) |
Oct 18, 2019 | 30.73 | 30.93 | 30.63 | 30.76 | 19,048,606 | +0.03(+0.11%) |
Oct 17, 2019 | 30.46 | 30.73 | 30.21 | 30.73 | 13,384,832 | +0.39(+1.28%) |
Oct 16, 2019 | 30.15 | 30.34 | 30.05 | 30.34 | 11,428,895 | +0.20(+0.67%) |
Oct 15, 2019 | 29.67 | 30.24 | 29.66 | 30.14 | 10,106,821 | +0.49(+1.66%) |
Oct 14, 2019 | 29.51 | 29.70 | 29.41 | 29.65 | 9,990,902 | +0.10(+0.35%) |
Oct 11, 2019 | 29.92 | 30.12 | 29.43 | 29.54 | 11,149,285 | -0.28(-0.95%) |
Oct 10, 2019 | 29.74 | 30.21 | 29.61 | 29.83 | 15,298,972 | +0.36(+1.22%) |
Oct 09, 2019 | 29.24 | 29.48 | 28.92 | 29.46 | 11,261,696 | +0.32(+1.10%) |
Oct 08, 2019 | 29.36 | 29.59 | 29.15 | 29.15 | 14,409,584 | -0.12(-0.40%) |
Oct 07, 2019 | 29.12 | 29.53 | 29.04 | 29.26 | 23,361,822 | +0.36(+1.25%) |
Oct 04, 2019 | 28.15 | 28.91 | 28.14 | 28.90 | 18,073,746 | +0.58(+2.06%) |
Oct 03, 2019 | 27.90 | 28.38 | 27.85 | 28.32 | 17,303,014 | +0.46(+1.64%) |
Oct 02, 2019 | 28.43 | 28.44 | 27.83 | 27.86 | 15,751,836 | -0.70(-2.45%) |