Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.84 | 37.33 | 36.84 | 37.23 | 1,837,248 | +0.25(+0.66%) |
Dec 30, 2019 | 37.28 | 37.50 | 36.85 | 36.98 | 2,067,457 | -0.22(-0.59%) |
Dec 27, 2019 | 37.53 | 37.74 | 37.06 | 37.20 | 1,417,267 | -0.23(-0.61%) |
Dec 26, 2019 | 36.92 | 37.45 | 36.76 | 37.43 | 1,401,139 | +0.66(+1.81%) |
Dec 24, 2019 | 37.15 | 37.36 | 36.66 | 36.76 | 859,969 | -0.28(-0.76%) |
Dec 23, 2019 | 37.09 | 37.37 | 36.56 | 37.05 | 2,245,865 | +0.06(+0.17%) |
Dec 20, 2019 | 37.19 | 37.59 | 36.71 | 36.98 | 5,012,495 | -0.07(-0.20%) |
Dec 19, 2019 | 36.62 | 37.09 | 36.34 | 37.06 | 4,968,953 | +0.24(+0.64%) |
Dec 18, 2019 | 36.20 | 37.07 | 35.94 | 36.82 | 4,436,443 | +1.08(+3.03%) |
Dec 17, 2019 | 35.25 | 35.95 | 35.06 | 35.74 | 1,759,530 | +0.39(+1.11%) |
Dec 16, 2019 | 35.18 | 35.65 | 34.84 | 35.35 | 3,305,708 | +0.44(+1.25%) |
Dec 13, 2019 | 36.20 | 36.20 | 34.66 | 34.91 | 3,050,792 | -1.19(-3.30%) |
Dec 12, 2019 | 35.47 | 36.19 | 35.27 | 36.10 | 2,685,003 | +0.78(+2.21%) |
Dec 11, 2019 | 35.47 | 35.55 | 35.09 | 35.32 | 2,146,129 | -0.18(-0.51%) |
Dec 10, 2019 | 35.25 | 35.56 | 34.77 | 35.50 | 2,764,963 | +0.11(+0.31%) |
Dec 09, 2019 | 34.15 | 35.78 | 34.05 | 35.39 | 3,742,642 | +1.23(+3.59%) |
Dec 06, 2019 | 34.37 | 35.05 | 34.13 | 34.16 | 2,032,725 | +0.14(+0.40%) |
Dec 05, 2019 | 34.56 | 34.94 | 33.98 | 34.03 | 2,796,523 | -0.25(-0.72%) |
Dec 04, 2019 | 33.56 | 34.38 | 33.41 | 34.27 | 2,801,934 | +0.98(+2.95%) |
Dec 03, 2019 | 33.50 | 33.77 | 32.94 | 33.29 | 2,621,762 | -0.85(-2.50%) |
Dec 02, 2019 | 34.79 | 34.87 | 34.11 | 34.15 | 2,816,704 | -0.57(-1.65%) |
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,448 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.06 | 34.26 | 34.85 | 3,186,241 | +0.35(+1.03%) |
Nov 26, 2019 | 34.39 | 34.87 | 33.98 | 34.50 | 6,785,032 | -0.05(-0.16%) |
Nov 25, 2019 | 34.64 | 34.82 | 33.73 | 34.55 | 6,442,925 | +0.37(+1.08%) |
Nov 22, 2019 | 33.37 | 34.65 | 32.80 | 34.18 | 21,892,028 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.46 | 30.91 | 10,431,642 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,220,513 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.18 | 31.98 | 6,058,256 | -2.13(-6.26%) |
Nov 18, 2019 | 34.14 | 34.37 | 33.56 | 34.11 | 3,375,177 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.30 | 34.27 | 3,325,562 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,651 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.82 | 33.49 | 4,430,339 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.09 | 32.52 | 33.24 | 4,741,145 | -0.48(-1.42%) |
Nov 11, 2019 | 32.82 | 33.73 | 32.53 | 33.72 | 2,559,596 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.46 | 33.01 | 2,664,357 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.84 | 33.28 | 33.45 | 1,684,011 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,829 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.84 | 32.87 | 3,638,071 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,444,075 | +0.10(+0.30%) |
Nov 01, 2019 | 32.62 | 33.25 | 32.46 | 33.05 | 1,916,228 | +0.71(+2.20%) |
Oct 31, 2019 | 31.48 | 32.37 | 31.05 | 32.34 | 3,303,020 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,663,124 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,624 | -0.84(-2.45%) |
Oct 28, 2019 | 33.78 | 34.39 | 33.72 | 34.27 | 3,120,839 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,393 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,699 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.75 | 32.82 | 33.01 | 2,825,873 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.66 | 33.27 | 3,362,680 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.27 | 31.54 | 32.17 | 2,581,641 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,764 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.56 | 1,886,902 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,537 | -0.56(-1.75%) |
Oct 15, 2019 | 31.29 | 32.09 | 30.96 | 31.96 | 2,470,484 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.65 | 31.24 | 2,723,031 | -0.27(-0.86%) |
Oct 11, 2019 | 30.74 | 31.91 | 30.63 | 31.51 | 3,809,698 | +1.10(+3.61%) |
Oct 10, 2019 | 29.93 | 30.63 | 29.78 | 30.41 | 1,774,547 | +0.59(+1.99%) |
Oct 09, 2019 | 29.93 | 30.10 | 29.73 | 29.82 | 2,172,942 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.10 | 28.67 | 29.69 | 4,886,604 | -0.10(-0.33%) |
Oct 07, 2019 | 29.29 | 30.01 | 29.20 | 29.79 | 2,479,553 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,413 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,324,324 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.01 | 28.55 | 28.68 | 3,843,394 | -1.48(-4.90%) |