Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.89 | 35.58 | 34.54 | 35.18 | 502,400 | +0.14(+0.40%) |
Dec 30, 2019 | 35.50 | 35.78 | 34.94 | 35.04 | 517,106 | -0.69(-1.93%) |
Dec 27, 2019 | 35.88 | 36.05 | 34.94 | 35.73 | 532,100 | -0.10(-0.28%) |
Dec 26, 2019 | 36.23 | 36.70 | 35.75 | 35.83 | 353,360 | -0.23(-0.64%) |
Dec 24, 2019 | 36.70 | 36.94 | 35.89 | 36.06 | 396,700 | -0.62(-1.70%) |
Dec 23, 2019 | 36.83 | 37.00 | 36.21 | 36.69 | 885,466 | +0.05(+0.15%) |
Dec 20, 2019 | 37.31 | 37.53 | 36.48 | 36.63 | 1,433,200 | -0.46(-1.24%) |
Dec 19, 2019 | 36.70 | 37.47 | 36.59 | 37.09 | 710,313 | +0.41(+1.12%) |
Dec 18, 2019 | 36.50 | 36.95 | 36.38 | 36.68 | 567,532 | +0.15(+0.41%) |
Dec 17, 2019 | 37.62 | 37.62 | 36.15 | 36.53 | 1,043,503 | -0.95(-2.53%) |
Dec 16, 2019 | 37.87 | 38.24 | 37.23 | 37.48 | 633,927 | +0.27(+0.73%) |
Dec 13, 2019 | 37.20 | 37.99 | 37.12 | 37.21 | 1,038,300 | -0.16(-0.43%) |
Dec 12, 2019 | 36.83 | 37.82 | 36.58 | 37.37 | 559,319 | +0.56(+1.52%) |
Dec 11, 2019 | 37.10 | 37.10 | 36.52 | 36.81 | 855,414 | -0.19(-0.51%) |
Dec 10, 2019 | 37.86 | 38.23 | 36.93 | 37.00 | 863,809 | -0.99(-2.61%) |
Dec 09, 2019 | 38.31 | 38.48 | 37.81 | 37.99 | 1,106,695 | -0.37(-0.96%) |
Dec 06, 2019 | 38.71 | 38.89 | 38.22 | 38.36 | 703,600 | -0.09(-0.23%) |
Dec 05, 2019 | 38.92 | 39.09 | 38.12 | 38.45 | 719,931 | -0.46(-1.18%) |
Dec 04, 2019 | 39.70 | 39.86 | 38.86 | 38.91 | 443,332 | -0.40(-1.02%) |
Dec 03, 2019 | 38.78 | 39.50 | 38.62 | 39.31 | 823,295 | +0.05(+0.13%) |
Dec 02, 2019 | 40.09 | 40.25 | 38.66 | 39.26 | 1,545,099 | -0.83(-2.07%) |
Nov 29, 2019 | 39.50 | 40.20 | 39.25 | 40.09 | 291,800 | +0.36(+0.91%) |
Nov 27, 2019 | 39.97 | 40.10 | 39.46 | 39.73 | 624,300 | +0.02(+0.05%) |
Nov 26, 2019 | 39.64 | 40.37 | 39.52 | 39.71 | 1,459,670 | +0.07(+0.18%) |
Nov 25, 2019 | 39.70 | 39.90 | 39.29 | 39.64 | 1,152,331 | +0.04(+0.10%) |
Nov 22, 2019 | 40.60 | 40.79 | 39.54 | 39.60 | 1,262,600 | -0.55(-1.37%) |
Nov 21, 2019 | 40.34 | 40.56 | 40.01 | 40.15 | 760,448 | +0.02(+0.05%) |
Nov 20, 2019 | 39.99 | 40.91 | 39.69 | 40.13 | 1,190,573 | +0.42(+1.06%) |
Nov 19, 2019 | 39.40 | 39.99 | 39.05 | 39.71 | 1,567,187 | +0.48(+1.22%) |
Nov 18, 2019 | 39.52 | 39.98 | 39.09 | 39.23 | 1,399,525 | -0.45(-1.13%) |
Nov 15, 2019 | 38.75 | 39.80 | 38.36 | 39.68 | 1,407,100 | +1.28(+3.33%) |
Nov 14, 2019 | 38.32 | 38.60 | 37.79 | 38.40 | 1,009,323 | -0.02(-0.05%) |
Nov 13, 2019 | 37.96 | 38.46 | 37.60 | 38.42 | 2,571,902 | +0.10(+0.26%) |
Nov 12, 2019 | 37.87 | 38.42 | 37.32 | 38.32 | 958,534 | +0.52(+1.38%) |
Nov 11, 2019 | 37.80 | 38.40 | 37.32 | 37.80 | 865,640 | +0.00(+0.00%) |
Nov 08, 2019 | 37.33 | 38.17 | 37.00 | 37.80 | 770,500 | +0.21(+0.56%) |
Nov 07, 2019 | 36.35 | 37.66 | 35.86 | 37.59 | 1,053,020 | +1.50(+4.16%) |
Nov 06, 2019 | 34.20 | 37.25 | 34.20 | 36.09 | 2,135,276 | +2.27(+6.71%) |
Nov 05, 2019 | 34.45 | 34.78 | 33.46 | 33.82 | 1,616,815 | -0.52(-1.51%) |
Nov 04, 2019 | 35.31 | 35.31 | 34.11 | 34.34 | 1,086,075 | -0.93(-2.64%) |
Nov 01, 2019 | 33.75 | 35.32 | 33.44 | 35.27 | 1,062,300 | +1.68(+5.00%) |
Oct 31, 2019 | 33.26 | 33.74 | 33.03 | 33.59 | 1,049,718 | +0.23(+0.69%) |
Oct 30, 2019 | 32.31 | 33.49 | 32.05 | 33.36 | 1,225,021 | +1.06(+3.28%) |
Oct 29, 2019 | 32.77 | 32.99 | 31.86 | 32.30 | 1,108,894 | -0.64(-1.94%) |
Oct 28, 2019 | 33.49 | 33.91 | 32.90 | 32.94 | 586,879 | -0.45(-1.35%) |
Oct 25, 2019 | 32.27 | 33.53 | 32.12 | 33.39 | 551,700 | +1.11(+3.44%) |
Oct 24, 2019 | 31.88 | 32.39 | 31.81 | 32.28 | 505,294 | +0.45(+1.41%) |
Oct 23, 2019 | 31.60 | 31.90 | 31.27 | 31.83 | 462,355 | +0.28(+0.89%) |
Oct 22, 2019 | 31.01 | 31.91 | 31.00 | 31.55 | 575,450 | +0.52(+1.68%) |
Oct 21, 2019 | 31.41 | 31.68 | 31.01 | 31.03 | 504,423 | -0.08(-0.26%) |
Oct 18, 2019 | 31.56 | 31.63 | 30.86 | 31.11 | 913,700 | -0.64(-2.02%) |
Oct 17, 2019 | 31.49 | 31.85 | 31.23 | 31.75 | 447,710 | +0.41(+1.31%) |
Oct 16, 2019 | 31.15 | 31.48 | 30.53 | 31.34 | 586,908 | +0.11(+0.37%) |
Oct 15, 2019 | 29.76 | 31.29 | 29.73 | 31.23 | 656,368 | +1.44(+4.82%) |
Oct 14, 2019 | 29.23 | 29.83 | 28.88 | 29.79 | 364,323 | +0.46(+1.57%) |
Oct 11, 2019 | 29.10 | 29.98 | 28.80 | 29.33 | 791,600 | +0.65(+2.27%) |
Oct 10, 2019 | 29.55 | 29.66 | 28.65 | 28.68 | 758,935 | -0.99(-3.34%) |
Oct 09, 2019 | 29.97 | 30.03 | 29.50 | 29.67 | 718,262 | +0.05(+0.17%) |
Oct 08, 2019 | 30.09 | 30.40 | 29.57 | 29.62 | 928,402 | -0.78(-2.57%) |
Oct 07, 2019 | 30.25 | 30.67 | 29.87 | 30.40 | 628,181 | +0.11(+0.38%) |
Oct 04, 2019 | 30.16 | 30.31 | 29.14 | 30.29 | 1,199,500 | +0.07(+0.25%) |
Oct 03, 2019 | 30.76 | 31.02 | 29.66 | 30.21 | 1,357,751 | -0.64(-2.07%) |
Oct 02, 2019 | 30.97 | 31.04 | 30.22 | 30.85 | 1,078,013 | -0.22(-0.71%) |