Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.94 | 37.32 | 36.86 | 37.26 | 6,638,509 | +0.17(+0.45%) |
Dec 30, 2019 | 37.51 | 37.54 | 36.96 | 37.10 | 7,537,891 | -0.40(-1.07%) |
Dec 27, 2019 | 37.71 | 37.72 | 37.37 | 37.50 | 4,234,736 | -0.01(-0.04%) |
Dec 26, 2019 | 37.22 | 37.52 | 37.22 | 37.51 | 2,798,925 | +0.37(+0.98%) |
Dec 24, 2019 | 37.19 | 37.20 | 37.06 | 37.15 | 2,250,753 | +0.00(+0.01%) |
Dec 23, 2019 | 37.23 | 37.23 | 37.10 | 37.14 | 3,395,729 | +0.06(+0.16%) |
Dec 20, 2019 | 36.97 | 37.19 | 36.96 | 37.08 | 5,364,819 | +0.37(+1.01%) |
Dec 19, 2019 | 36.45 | 36.73 | 36.45 | 36.71 | 3,547,557 | +0.29(+0.79%) |
Dec 18, 2019 | 36.51 | 36.57 | 36.41 | 36.42 | 2,576,516 | +0.01(+0.02%) |
Dec 17, 2019 | 36.51 | 36.57 | 36.40 | 36.41 | 2,552,439 | +0.01(+0.03%) |
Dec 16, 2019 | 36.34 | 36.55 | 36.33 | 36.40 | 3,513,877 | +0.49(+1.37%) |
Dec 13, 2019 | 35.81 | 36.22 | 35.61 | 35.91 | 8,460,672 | +0.04(+0.12%) |
Dec 12, 2019 | 35.26 | 36.07 | 35.21 | 35.87 | 11,208,372 | +0.60(+1.70%) |
Dec 11, 2019 | 35.18 | 35.33 | 35.09 | 35.27 | 5,349,348 | +0.20(+0.57%) |
Dec 10, 2019 | 35.14 | 35.30 | 34.92 | 35.07 | 4,611,733 | -0.10(-0.27%) |
Dec 09, 2019 | 35.28 | 35.44 | 35.14 | 35.16 | 3,119,669 | -0.21(-0.59%) |
Dec 06, 2019 | 35.22 | 35.48 | 35.22 | 35.37 | 3,740,652 | +0.62(+1.78%) |
Dec 05, 2019 | 34.79 | 34.79 | 34.43 | 34.75 | 6,419,574 | +0.12(+0.34%) |
Dec 04, 2019 | 34.46 | 34.77 | 34.38 | 34.64 | 3,906,759 | +0.44(+1.28%) |
Dec 03, 2019 | 34.00 | 34.23 | 33.67 | 34.20 | 8,816,686 | -0.48(-1.39%) |
Dec 02, 2019 | 35.34 | 35.34 | 34.58 | 34.68 | 6,660,888 | -0.59(-1.66%) |
Nov 29, 2019 | 35.41 | 35.47 | 35.23 | 35.27 | 2,335,474 | -0.28(-0.78%) |
Nov 27, 2019 | 35.37 | 35.55 | 35.30 | 35.55 | 2,470,923 | +0.30(+0.86%) |
Nov 26, 2019 | 35.10 | 35.29 | 35.02 | 35.24 | 2,288,826 | +0.16(+0.46%) |
Nov 25, 2019 | 34.78 | 35.09 | 34.78 | 35.08 | 4,680,451 | +0.53(+1.53%) |
Nov 22, 2019 | 34.59 | 34.61 | 34.31 | 34.55 | 3,110,451 | +0.14(+0.41%) |
Nov 21, 2019 | 34.53 | 34.56 | 34.21 | 34.41 | 2,721,207 | -0.11(-0.33%) |
Nov 20, 2019 | 34.64 | 34.76 | 34.14 | 34.53 | 5,422,701 | -0.24(-0.69%) |
Nov 19, 2019 | 34.96 | 34.96 | 34.63 | 34.77 | 2,821,573 | -0.03(-0.09%) |
Nov 18, 2019 | 34.70 | 34.87 | 34.59 | 34.80 | 3,231,686 | +0.04(+0.11%) |
Nov 15, 2019 | 34.58 | 34.77 | 34.44 | 34.76 | 3,721,998 | +0.50(+1.46%) |
Nov 14, 2019 | 34.09 | 34.29 | 33.95 | 34.26 | 3,851,359 | +0.09(+0.27%) |
Nov 13, 2019 | 33.92 | 34.27 | 33.85 | 34.17 | 4,591,910 | +0.03(+0.08%) |
Nov 12, 2019 | 34.10 | 34.38 | 33.97 | 34.15 | 6,204,608 | +0.12(+0.36%) |
Nov 11, 2019 | 33.82 | 34.06 | 33.78 | 34.02 | 2,101,448 | -0.13(-0.39%) |
Nov 08, 2019 | 33.90 | 34.16 | 33.73 | 34.16 | 3,075,575 | +0.17(+0.49%) |
Nov 07, 2019 | 34.06 | 34.26 | 33.87 | 33.99 | 4,695,516 | +0.23(+0.68%) |
Nov 06, 2019 | 33.75 | 33.81 | 33.53 | 33.76 | 4,432,888 | +0.02(+0.07%) |
Nov 05, 2019 | 33.86 | 33.94 | 33.68 | 33.74 | 3,110,269 | -0.07(-0.21%) |
Nov 04, 2019 | 33.93 | 33.96 | 33.74 | 33.81 | 6,172,016 | +0.24(+0.70%) |
Nov 01, 2019 | 33.28 | 33.58 | 33.24 | 33.58 | 5,110,143 | +0.63(+1.92%) |
Oct 31, 2019 | 33.11 | 33.11 | 32.60 | 32.94 | 5,955,995 | -0.20(-0.61%) |
Oct 30, 2019 | 32.99 | 33.23 | 32.66 | 33.14 | 5,980,636 | +0.21(+0.63%) |
Oct 29, 2019 | 32.89 | 33.15 | 32.86 | 32.94 | 4,727,517 | -0.04(-0.11%) |
Oct 28, 2019 | 32.87 | 33.07 | 32.87 | 32.97 | 3,760,057 | +0.37(+1.13%) |
Oct 25, 2019 | 32.20 | 32.72 | 32.19 | 32.61 | 4,526,984 | +0.26(+0.82%) |
Oct 24, 2019 | 32.45 | 32.47 | 32.14 | 32.34 | 3,136,081 | +0.11(+0.34%) |
Oct 23, 2019 | 31.98 | 32.24 | 31.94 | 32.23 | 2,776,084 | +0.19(+0.59%) |
Oct 22, 2019 | 32.39 | 32.44 | 32.02 | 32.04 | 4,564,074 | -0.24(-0.74%) |
Oct 21, 2019 | 32.15 | 32.30 | 32.04 | 32.28 | 3,391,402 | +0.45(+1.42%) |
Oct 18, 2019 | 31.99 | 32.14 | 31.62 | 31.83 | 5,003,082 | -0.27(-0.85%) |
Oct 17, 2019 | 32.20 | 32.32 | 31.95 | 32.10 | 4,374,580 | +0.17(+0.52%) |
Oct 16, 2019 | 31.92 | 32.09 | 31.83 | 31.94 | 3,548,185 | -0.11(-0.34%) |
Oct 15, 2019 | 31.65 | 32.21 | 31.64 | 32.05 | 5,630,939 | +0.61(+1.93%) |
Oct 14, 2019 | 31.42 | 31.57 | 31.34 | 31.44 | 3,558,733 | -0.06(-0.18%) |
Oct 11, 2019 | 31.49 | 32.01 | 31.46 | 31.50 | 8,908,382 | +0.65(+2.11%) |
Oct 10, 2019 | 30.41 | 31.06 | 30.38 | 30.85 | 7,220,392 | +0.41(+1.36%) |
Oct 09, 2019 | 30.35 | 30.66 | 30.20 | 30.43 | 7,387,237 | +0.54(+1.82%) |
Oct 08, 2019 | 30.41 | 30.58 | 29.89 | 29.89 | 10,354,827 | -0.96(-3.13%) |
Oct 07, 2019 | 30.93 | 31.31 | 30.78 | 30.85 | 6,572,798 | -0.25(-0.82%) |
Oct 04, 2019 | 30.46 | 31.17 | 30.45 | 31.11 | 8,695,882 | +0.82(+2.69%) |
Oct 03, 2019 | 29.76 | 30.29 | 29.15 | 30.29 | 12,821,407 | +0.46(+1.53%) |
Oct 02, 2019 | 30.55 | 30.55 | 29.52 | 29.83 | 12,413,394 | -1.09(-3.52%) |