Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.05 | 35.24 | 34.52 | 34.68 | 310,251 | -0.44(-1.24%) |
Dec 30, 2019 | 35.23 | 35.31 | 34.96 | 35.11 | 247,184 | -0.12(-0.34%) |
Dec 27, 2019 | 35.47 | 35.49 | 35.13 | 35.23 | 264,111 | -0.11(-0.31%) |
Dec 26, 2019 | 34.97 | 35.38 | 34.73 | 35.34 | 390,626 | +0.38(+1.10%) |
Dec 24, 2019 | 34.49 | 35.03 | 34.23 | 34.96 | 182,048 | +0.42(+1.22%) |
Dec 23, 2019 | 35.36 | 35.37 | 34.27 | 34.54 | 568,176 | -0.88(-2.48%) |
Dec 20, 2019 | 35.74 | 36.37 | 35.31 | 35.42 | 1,555,823 | -0.24(-0.67%) |
Dec 19, 2019 | 32.52 | 35.86 | 32.07 | 35.65 | 1,201,875 | +1.24(+3.59%) |
Dec 18, 2019 | 34.10 | 34.46 | 33.17 | 34.42 | 800,974 | +0.48(+1.43%) |
Dec 17, 2019 | 34.36 | 34.47 | 33.72 | 33.93 | 506,828 | -0.37(-1.07%) |
Dec 16, 2019 | 34.34 | 34.71 | 34.21 | 34.30 | 484,791 | +0.36(+1.05%) |
Dec 13, 2019 | 34.67 | 34.75 | 33.74 | 33.94 | 387,917 | -0.79(-2.27%) |
Dec 12, 2019 | 34.92 | 35.25 | 34.62 | 34.73 | 288,095 | -0.16(-0.47%) |
Dec 11, 2019 | 34.89 | 35.13 | 34.78 | 34.89 | 203,109 | +0.05(+0.16%) |
Dec 10, 2019 | 34.99 | 35.11 | 34.69 | 34.84 | 215,520 | -0.08(-0.24%) |
Dec 09, 2019 | 34.81 | 35.09 | 34.74 | 34.92 | 351,925 | +0.02(+0.05%) |
Dec 06, 2019 | 34.84 | 35.35 | 34.80 | 34.90 | 307,711 | +0.44(+1.27%) |
Dec 05, 2019 | 34.46 | 34.71 | 34.27 | 34.46 | 262,236 | +0.09(+0.27%) |
Dec 04, 2019 | 34.61 | 35.15 | 34.35 | 34.37 | 261,537 | -0.05(-0.16%) |
Dec 03, 2019 | 34.21 | 34.43 | 33.90 | 34.43 | 175,006 | -0.09(-0.27%) |
Dec 02, 2019 | 34.89 | 35.01 | 34.44 | 34.52 | 281,088 | -0.25(-0.71%) |
Nov 29, 2019 | 35.43 | 35.43 | 34.75 | 34.77 | 128,613 | -0.78(-2.19%) |
Nov 27, 2019 | 35.65 | 35.81 | 35.43 | 35.54 | 132,547 | +0.09(+0.26%) |
Nov 26, 2019 | 35.07 | 35.59 | 35.03 | 35.45 | 234,247 | +0.38(+1.10%) |
Nov 25, 2019 | 34.71 | 35.22 | 34.45 | 35.07 | 357,527 | +0.62(+1.81%) |
Nov 22, 2019 | 34.70 | 34.78 | 34.25 | 34.45 | 227,614 | -0.25(-0.71%) |
Nov 21, 2019 | 35.48 | 35.48 | 34.62 | 34.69 | 184,153 | -0.64(-1.81%) |
Nov 20, 2019 | 35.21 | 35.86 | 35.21 | 35.33 | 274,997 | -0.14(-0.39%) |
Nov 19, 2019 | 35.23 | 35.64 | 35.08 | 35.47 | 235,579 | +0.34(+0.96%) |
Nov 18, 2019 | 34.61 | 35.23 | 34.49 | 35.13 | 177,500 | +0.46(+1.32%) |
Nov 15, 2019 | 35.31 | 35.31 | 34.55 | 34.67 | 217,561 | -0.38(-1.10%) |
Nov 14, 2019 | 34.72 | 35.17 | 34.49 | 35.06 | 151,815 | +0.29(+0.84%) |
Nov 13, 2019 | 34.72 | 34.91 | 34.51 | 34.77 | 246,403 | -0.29(-0.84%) |
Nov 12, 2019 | 34.54 | 35.43 | 34.40 | 35.06 | 208,242 | +0.58(+1.67%) |
Nov 11, 2019 | 34.38 | 34.65 | 34.09 | 34.48 | 176,654 | -0.12(-0.34%) |
Nov 08, 2019 | 34.23 | 34.67 | 34.03 | 34.60 | 245,426 | +0.36(+1.04%) |
Nov 07, 2019 | 34.35 | 34.71 | 33.22 | 34.24 | 238,132 | +0.25(+0.73%) |
Nov 06, 2019 | 34.10 | 34.18 | 33.76 | 34.00 | 276,890 | -0.16(-0.48%) |
Nov 05, 2019 | 33.80 | 34.17 | 33.62 | 34.16 | 291,242 | +0.50(+1.50%) |
Nov 04, 2019 | 33.70 | 33.97 | 33.41 | 33.66 | 295,538 | +0.29(+0.88%) |
Nov 01, 2019 | 33.61 | 33.72 | 32.73 | 33.37 | 310,334 | +0.00(+0.00%) |
Oct 31, 2019 | 33.69 | 33.81 | 32.97 | 33.37 | 1,144,086 | -0.54(-1.59%) |
Oct 30, 2019 | 34.15 | 34.15 | 33.63 | 33.91 | 284,268 | -0.29(-0.86%) |
Oct 29, 2019 | 34.37 | 34.92 | 34.16 | 34.20 | 408,857 | -0.31(-0.90%) |
Oct 28, 2019 | 34.28 | 34.70 | 34.28 | 34.51 | 298,461 | +0.28(+0.83%) |
Oct 25, 2019 | 33.62 | 34.30 | 33.40 | 34.23 | 362,129 | +0.52(+1.55%) |
Oct 24, 2019 | 34.26 | 34.26 | 33.29 | 33.70 | 263,088 | -0.49(-1.45%) |
Oct 23, 2019 | 34.75 | 34.88 | 34.05 | 34.20 | 276,311 | -0.52(-1.50%) |
Oct 22, 2019 | 34.42 | 34.90 | 34.32 | 34.72 | 309,679 | +0.24(+0.69%) |
Oct 21, 2019 | 34.70 | 34.92 | 34.30 | 34.48 | 241,605 | +0.16(+0.45%) |
Oct 18, 2019 | 33.70 | 34.43 | 33.70 | 34.33 | 252,201 | +0.47(+1.38%) |
Oct 17, 2019 | 33.82 | 34.06 | 33.53 | 33.86 | 336,330 | +0.19(+0.57%) |
Oct 16, 2019 | 33.42 | 33.80 | 33.30 | 33.67 | 296,399 | +0.09(+0.27%) |
Oct 15, 2019 | 33.83 | 34.00 | 33.34 | 33.58 | 346,743 | +0.21(+0.63%) |
Oct 14, 2019 | 32.83 | 33.49 | 32.83 | 33.37 | 282,187 | +0.31(+0.94%) |
Oct 11, 2019 | 32.52 | 33.83 | 32.46 | 33.05 | 553,247 | +1.02(+3.20%) |
Oct 10, 2019 | 31.51 | 32.06 | 31.45 | 32.03 | 254,315 | +0.57(+1.80%) |
Oct 09, 2019 | 31.65 | 31.82 | 31.31 | 31.46 | 277,919 | +0.07(+0.23%) |
Oct 08, 2019 | 31.23 | 31.63 | 31.05 | 31.39 | 255,957 | -0.19(-0.61%) |
Oct 07, 2019 | 31.69 | 31.91 | 31.50 | 31.58 | 350,106 | -0.26(-0.80%) |
Oct 04, 2019 | 31.32 | 31.85 | 31.15 | 31.84 | 305,854 | +0.62(+1.99%) |
Oct 03, 2019 | 31.02 | 31.29 | 30.62 | 31.22 | 290,063 | +0.05(+0.18%) |
Oct 02, 2019 | 32.21 | 32.21 | 31.06 | 31.16 | 424,117 | -1.46(-4.46%) |