Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.07 | 36.76 | 35.98 | 36.38 | 1,135,800 | +0.24(+0.66%) |
Dec 30, 2019 | 36.38 | 36.52 | 36.01 | 36.14 | 997,444 | -0.16(-0.44%) |
Dec 27, 2019 | 36.54 | 36.78 | 36.24 | 36.30 | 700,800 | -0.16(-0.44%) |
Dec 26, 2019 | 36.25 | 36.54 | 36.12 | 36.46 | 626,177 | +0.36(+1.00%) |
Dec 24, 2019 | 36.04 | 36.22 | 35.86 | 36.10 | 527,700 | +0.11(+0.31%) |
Dec 23, 2019 | 35.67 | 36.17 | 35.22 | 35.99 | 778,979 | +0.42(+1.18%) |
Dec 20, 2019 | 35.45 | 35.91 | 34.84 | 35.57 | 2,293,200 | +0.35(+0.99%) |
Dec 19, 2019 | 35.98 | 35.98 | 35.08 | 35.22 | 1,190,256 | -0.48(-1.34%) |
Dec 18, 2019 | 34.51 | 35.99 | 34.51 | 35.70 | 2,135,898 | +1.32(+3.84%) |
Dec 17, 2019 | 35.07 | 35.24 | 34.15 | 34.38 | 2,465,446 | -0.17(-0.49%) |
Dec 16, 2019 | 35.52 | 35.52 | 34.43 | 34.55 | 1,505,087 | -0.56(-1.59%) |
Dec 13, 2019 | 35.68 | 35.86 | 34.94 | 35.11 | 1,237,500 | -0.64(-1.79%) |
Dec 12, 2019 | 35.28 | 36.06 | 35.11 | 35.75 | 892,103 | +0.56(+1.59%) |
Dec 11, 2019 | 34.37 | 35.23 | 34.25 | 35.19 | 785,135 | +0.89(+2.59%) |
Dec 10, 2019 | 34.56 | 34.56 | 34.04 | 34.30 | 1,558,067 | -0.24(-0.69%) |
Dec 09, 2019 | 34.83 | 34.96 | 34.41 | 34.54 | 910,053 | -0.31(-0.89%) |
Dec 06, 2019 | 35.00 | 35.39 | 34.79 | 34.85 | 1,846,800 | +0.23(+0.66%) |
Dec 05, 2019 | 34.22 | 34.67 | 34.03 | 34.62 | 1,021,608 | +0.50(+1.47%) |
Dec 04, 2019 | 33.79 | 34.67 | 33.43 | 34.12 | 2,402,457 | +0.69(+2.06%) |
Dec 03, 2019 | 32.75 | 33.54 | 32.20 | 33.43 | 985,575 | +0.11(+0.33%) |
Dec 02, 2019 | 33.80 | 34.25 | 33.26 | 33.32 | 902,143 | -0.38(-1.13%) |
Nov 29, 2019 | 34.13 | 34.14 | 33.61 | 33.70 | 423,100 | -0.64(-1.86%) |
Nov 27, 2019 | 34.32 | 34.50 | 33.90 | 34.34 | 2,011,100 | -0.03(-0.09%) |
Nov 26, 2019 | 34.10 | 34.43 | 33.80 | 34.37 | 1,517,316 | +0.36(+1.06%) |
Nov 25, 2019 | 32.90 | 34.06 | 32.64 | 34.01 | 3,040,685 | +1.25(+3.82%) |
Nov 22, 2019 | 32.80 | 33.06 | 32.69 | 32.76 | 854,800 | +0.05(+0.15%) |
Nov 21, 2019 | 32.98 | 33.23 | 32.61 | 32.71 | 947,157 | -0.25(-0.76%) |
Nov 20, 2019 | 33.10 | 33.41 | 32.75 | 32.96 | 1,143,271 | -0.47(-1.41%) |
Nov 19, 2019 | 33.56 | 33.77 | 32.90 | 33.43 | 1,467,417 | +0.07(+0.21%) |
Nov 18, 2019 | 33.33 | 33.60 | 33.04 | 33.36 | 1,085,476 | -0.18(-0.54%) |
Nov 15, 2019 | 33.67 | 33.97 | 33.39 | 33.54 | 705,300 | +0.14(+0.42%) |
Nov 14, 2019 | 33.69 | 34.03 | 33.17 | 33.40 | 1,566,097 | -0.42(-1.24%) |
Nov 13, 2019 | 33.70 | 34.09 | 33.31 | 33.82 | 1,177,005 | -0.25(-0.73%) |
Nov 12, 2019 | 34.02 | 34.49 | 33.93 | 34.07 | 1,331,539 | +0.05(+0.15%) |
Nov 11, 2019 | 33.82 | 34.38 | 33.69 | 34.02 | 926,445 | -0.15(-0.44%) |
Nov 08, 2019 | 34.09 | 34.50 | 33.89 | 34.17 | 1,185,800 | -0.12(-0.35%) |
Nov 07, 2019 | 34.56 | 34.91 | 34.10 | 34.29 | 1,695,274 | +0.16(+0.47%) |
Nov 06, 2019 | 35.37 | 35.37 | 34.11 | 34.13 | 3,480,369 | -1.34(-3.78%) |
Nov 05, 2019 | 36.33 | 36.60 | 35.41 | 35.47 | 2,166,057 | -0.63(-1.75%) |
Nov 04, 2019 | 35.86 | 36.62 | 35.13 | 36.10 | 2,704,157 | +1.26(+3.62%) |
Nov 01, 2019 | 32.88 | 34.84 | 32.36 | 34.84 | 4,152,600 | +1.24(+3.69%) |
Oct 31, 2019 | 34.00 | 34.31 | 32.74 | 33.60 | 3,686,737 | +1.80(+5.66%) |
Oct 30, 2019 | 32.19 | 32.19 | 31.25 | 31.80 | 1,976,682 | -0.55(-1.70%) |
Oct 29, 2019 | 31.82 | 32.57 | 31.73 | 32.35 | 1,710,265 | +0.27(+0.84%) |
Oct 28, 2019 | 32.75 | 33.19 | 32.02 | 32.08 | 1,103,678 | -0.43(-1.32%) |
Oct 25, 2019 | 31.60 | 32.71 | 31.43 | 32.51 | 2,265,000 | +0.90(+2.85%) |
Oct 24, 2019 | 32.07 | 32.15 | 31.56 | 31.61 | 946,116 | -0.29(-0.91%) |
Oct 23, 2019 | 31.38 | 31.93 | 31.00 | 31.90 | 4,283,624 | +0.60(+1.92%) |
Oct 22, 2019 | 30.61 | 31.64 | 30.07 | 31.30 | 1,178,573 | +0.69(+2.25%) |
Oct 21, 2019 | 30.50 | 30.85 | 30.41 | 30.61 | 1,148,713 | +0.44(+1.46%) |
Oct 18, 2019 | 29.80 | 30.36 | 29.73 | 30.17 | 1,127,400 | +0.25(+0.84%) |
Oct 17, 2019 | 29.24 | 30.00 | 28.82 | 29.92 | 1,171,627 | +1.01(+3.49%) |
Oct 16, 2019 | 28.91 | 29.41 | 28.70 | 28.91 | 1,006,550 | -0.09(-0.31%) |
Oct 15, 2019 | 28.57 | 29.18 | 28.27 | 29.00 | 747,634 | +0.45(+1.58%) |
Oct 14, 2019 | 28.61 | 28.76 | 28.35 | 28.55 | 840,613 | -0.38(-1.31%) |
Oct 11, 2019 | 27.89 | 29.35 | 27.89 | 28.93 | 1,586,300 | +1.70(+6.24%) |
Oct 10, 2019 | 26.86 | 27.47 | 26.74 | 27.23 | 619,143 | +0.47(+1.76%) |
Oct 09, 2019 | 27.18 | 27.20 | 26.51 | 26.76 | 1,049,324 | -0.16(-0.59%) |
Oct 08, 2019 | 27.59 | 27.65 | 26.87 | 26.92 | 1,129,474 | -1.08(-3.86%) |
Oct 07, 2019 | 28.39 | 28.53 | 27.82 | 28.00 | 835,599 | -0.53(-1.86%) |
Oct 04, 2019 | 28.29 | 28.55 | 28.00 | 28.53 | 1,125,900 | +0.29(+1.03%) |
Oct 03, 2019 | 27.62 | 28.25 | 27.01 | 28.24 | 900,884 | +0.34(+1.22%) |
Oct 02, 2019 | 27.71 | 27.94 | 27.34 | 27.90 | 872,683 | -0.32(-1.13%) |