Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.66 | 36.00 | 35.60 | 35.69 | 804,473 | -0.02(-0.05%) |
Dec 30, 2019 | 36.01 | 36.11 | 35.63 | 35.71 | 729,726 | -0.30(-0.82%) |
Dec 27, 2019 | 36.14 | 36.31 | 35.86 | 36.00 | 809,091 | -0.04(-0.11%) |
Dec 26, 2019 | 36.21 | 36.26 | 35.70 | 36.05 | 728,221 | -0.06(-0.16%) |
Dec 24, 2019 | 36.45 | 36.45 | 35.95 | 36.10 | 402,905 | -0.35(-0.95%) |
Dec 23, 2019 | 36.43 | 36.57 | 36.02 | 36.45 | 1,065,430 | +0.07(+0.18%) |
Dec 20, 2019 | 37.02 | 37.08 | 36.27 | 36.38 | 2,514,784 | -0.56(-1.51%) |
Dec 19, 2019 | 37.07 | 37.26 | 36.79 | 36.94 | 1,301,898 | -0.25(-0.66%) |
Dec 18, 2019 | 36.74 | 37.31 | 36.56 | 37.19 | 1,956,129 | +0.47(+1.28%) |
Dec 17, 2019 | 36.53 | 36.82 | 36.40 | 36.72 | 1,267,698 | +0.40(+1.11%) |
Dec 16, 2019 | 36.32 | 36.75 | 36.20 | 36.32 | 2,402,145 | +0.28(+0.78%) |
Dec 13, 2019 | 36.84 | 37.02 | 36.01 | 36.04 | 1,518,399 | -0.58(-1.57%) |
Dec 12, 2019 | 36.22 | 36.98 | 36.04 | 36.61 | 2,944,238 | +0.47(+1.30%) |
Dec 11, 2019 | 35.87 | 36.31 | 35.79 | 36.14 | 1,189,287 | +0.38(+1.06%) |
Dec 10, 2019 | 35.59 | 35.84 | 35.43 | 35.77 | 1,202,575 | +0.10(+0.28%) |
Dec 09, 2019 | 35.51 | 35.75 | 35.34 | 35.67 | 1,269,023 | +0.00(+0.00%) |
Dec 06, 2019 | 35.57 | 35.96 | 35.39 | 35.67 | 1,464,678 | +0.57(+1.62%) |
Dec 05, 2019 | 34.65 | 35.11 | 34.52 | 35.10 | 1,573,362 | +0.59(+1.72%) |
Dec 04, 2019 | 34.44 | 34.89 | 34.24 | 34.51 | 1,796,380 | +0.30(+0.89%) |
Dec 03, 2019 | 34.39 | 34.45 | 33.85 | 34.20 | 1,803,618 | -0.74(-2.12%) |
Dec 02, 2019 | 34.81 | 35.45 | 34.57 | 34.94 | 1,814,198 | +0.35(+1.00%) |
Nov 29, 2019 | 34.58 | 34.90 | 34.58 | 34.60 | 963,447 | -0.23(-0.66%) |
Nov 27, 2019 | 35.20 | 35.33 | 34.57 | 34.83 | 1,393,561 | -0.28(-0.79%) |
Nov 26, 2019 | 35.54 | 35.62 | 35.09 | 35.11 | 2,454,852 | -0.52(-1.45%) |
Nov 25, 2019 | 34.97 | 35.68 | 34.82 | 35.62 | 1,637,310 | +0.56(+1.59%) |
Nov 22, 2019 | 34.94 | 35.19 | 34.66 | 35.07 | 1,678,374 | +0.31(+0.90%) |
Nov 21, 2019 | 34.75 | 35.02 | 34.49 | 34.75 | 1,913,995 | +0.32(+0.93%) |
Nov 20, 2019 | 35.43 | 35.65 | 34.39 | 34.43 | 2,515,630 | -1.22(-3.42%) |
Nov 19, 2019 | 36.02 | 36.07 | 35.48 | 35.66 | 1,958,510 | -0.20(-0.57%) |
Nov 18, 2019 | 36.18 | 36.30 | 35.77 | 35.86 | 1,944,936 | -0.68(-1.86%) |
Nov 15, 2019 | 36.66 | 36.82 | 36.41 | 36.54 | 1,239,073 | +0.20(+0.56%) |
Nov 14, 2019 | 36.70 | 36.84 | 36.25 | 36.34 | 1,316,478 | -0.29(-0.81%) |
Nov 13, 2019 | 37.17 | 37.25 | 36.52 | 36.63 | 1,944,204 | -0.84(-2.23%) |
Nov 12, 2019 | 37.93 | 37.99 | 37.34 | 37.47 | 1,566,642 | -0.43(-1.15%) |
Nov 11, 2019 | 37.69 | 38.19 | 37.61 | 37.90 | 1,263,527 | -0.05(-0.13%) |
Nov 08, 2019 | 37.70 | 37.97 | 37.11 | 37.95 | 1,283,003 | +0.28(+0.74%) |
Nov 07, 2019 | 37.12 | 37.93 | 37.05 | 37.67 | 1,714,181 | +0.94(+2.57%) |
Nov 06, 2019 | 36.88 | 37.00 | 36.36 | 36.73 | 1,460,619 | -0.20(-0.53%) |
Nov 05, 2019 | 37.15 | 37.44 | 36.66 | 36.93 | 2,506,740 | -0.20(-0.53%) |
Nov 04, 2019 | 36.25 | 37.23 | 36.06 | 37.12 | 3,669,706 | +1.35(+3.78%) |
Nov 01, 2019 | 34.56 | 35.80 | 34.52 | 35.77 | 2,980,658 | +1.61(+4.73%) |
Oct 31, 2019 | 34.01 | 35.73 | 33.43 | 34.16 | 5,272,192 | +2.01(+6.25%) |
Oct 30, 2019 | 32.37 | 32.51 | 31.57 | 32.15 | 2,073,168 | -0.38(-1.16%) |
Oct 29, 2019 | 32.73 | 33.05 | 32.39 | 32.53 | 1,301,516 | -0.59(-1.78%) |
Oct 28, 2019 | 32.84 | 33.28 | 32.79 | 33.12 | 1,664,413 | +0.57(+1.74%) |
Oct 25, 2019 | 32.06 | 32.69 | 31.95 | 32.55 | 1,709,247 | +0.34(+1.07%) |
Oct 24, 2019 | 32.84 | 33.19 | 32.16 | 32.21 | 1,158,415 | -0.56(-1.70%) |
Oct 23, 2019 | 32.57 | 32.78 | 32.10 | 32.76 | 1,327,133 | +0.20(+0.60%) |
Oct 22, 2019 | 31.80 | 32.57 | 31.60 | 32.57 | 1,631,484 | +0.62(+1.95%) |
Oct 21, 2019 | 31.96 | 32.41 | 31.80 | 31.94 | 1,587,924 | +0.20(+0.62%) |
Oct 18, 2019 | 31.19 | 31.93 | 31.02 | 31.75 | 2,300,229 | +0.59(+1.89%) |
Oct 17, 2019 | 31.54 | 31.54 | 30.98 | 31.16 | 2,726,631 | -0.25(-0.81%) |
Oct 16, 2019 | 31.00 | 31.52 | 30.94 | 31.41 | 2,311,864 | +0.49(+1.59%) |
Oct 15, 2019 | 30.40 | 31.16 | 30.12 | 30.92 | 1,313,914 | +0.54(+1.78%) |
Oct 14, 2019 | 30.32 | 30.39 | 29.90 | 30.38 | 1,181,954 | -0.11(-0.35%) |
Oct 11, 2019 | 29.61 | 30.64 | 29.58 | 30.48 | 2,325,733 | +1.48(+5.08%) |
Oct 10, 2019 | 28.62 | 29.14 | 28.62 | 29.01 | 1,236,764 | +0.57(+1.99%) |
Oct 09, 2019 | 28.38 | 28.58 | 28.09 | 28.44 | 1,277,627 | +0.48(+1.73%) |
Oct 08, 2019 | 28.18 | 28.28 | 27.77 | 27.96 | 1,259,620 | -0.69(-2.40%) |
Oct 07, 2019 | 28.67 | 29.15 | 28.33 | 28.65 | 1,187,412 | -0.16(-0.54%) |
Oct 04, 2019 | 28.60 | 28.81 | 28.43 | 28.80 | 1,578,921 | +0.27(+0.95%) |
Oct 03, 2019 | 28.30 | 28.54 | 27.87 | 28.53 | 1,645,557 | +0.10(+0.35%) |
Oct 02, 2019 | 28.99 | 29.04 | 28.16 | 28.44 | 1,927,060 | -1.01(-3.42%) |