Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.16 | 36.35 | 35.73 | 36.34 | 11,782,107 | -0.18(-0.50%) |
Dec 30, 2019 | 36.16 | 36.83 | 36.16 | 36.52 | 9,022,978 | +0.36(+1.00%) |
Dec 27, 2019 | 36.27 | 36.50 | 36.00 | 36.16 | 7,488,984 | -0.06(-0.17%) |
Dec 26, 2019 | 36.93 | 36.95 | 36.09 | 36.22 | 8,440,998 | -0.52(-1.43%) |
Dec 24, 2019 | 36.82 | 37.00 | 36.47 | 36.74 | 4,270,885 | -0.13(-0.34%) |
Dec 23, 2019 | 35.65 | 36.96 | 35.64 | 36.87 | 10,965,213 | +1.23(+3.45%) |
Dec 20, 2019 | 36.09 | 36.13 | 35.41 | 35.64 | 14,897,981 | -0.16(-0.45%) |
Dec 19, 2019 | 35.78 | 36.00 | 35.69 | 35.80 | 7,798,127 | -0.01(-0.03%) |
Dec 18, 2019 | 35.43 | 36.16 | 35.22 | 35.81 | 10,183,114 | +0.14(+0.41%) |
Dec 17, 2019 | 35.70 | 36.08 | 35.52 | 35.67 | 10,685,446 | +0.05(+0.15%) |
Dec 16, 2019 | 35.35 | 36.01 | 35.35 | 35.61 | 13,440,799 | +0.36(+1.03%) |
Dec 13, 2019 | 35.57 | 35.71 | 34.84 | 35.25 | 13,255,078 | -0.06(-0.18%) |
Dec 12, 2019 | 34.73 | 35.83 | 34.65 | 35.31 | 15,056,030 | +0.61(+1.74%) |
Dec 11, 2019 | 33.90 | 34.80 | 33.88 | 34.71 | 17,416,800 | +0.96(+2.84%) |
Dec 10, 2019 | 33.65 | 33.88 | 33.18 | 33.75 | 10,506,796 | +0.16(+0.48%) |
Dec 09, 2019 | 33.03 | 33.86 | 33.03 | 33.59 | 9,640,077 | +0.24(+0.73%) |
Dec 06, 2019 | 32.59 | 33.47 | 32.55 | 33.34 | 9,432,257 | +0.94(+2.90%) |
Dec 05, 2019 | 32.90 | 32.96 | 32.14 | 32.40 | 7,563,707 | -0.31(-0.94%) |
Dec 04, 2019 | 32.07 | 32.87 | 31.89 | 32.71 | 10,820,090 | +1.08(+3.43%) |
Dec 03, 2019 | 31.78 | 31.99 | 31.20 | 31.63 | 11,758,104 | -0.79(-2.43%) |
Dec 02, 2019 | 32.49 | 33.00 | 32.39 | 32.41 | 9,628,059 | +0.14(+0.44%) |
Nov 29, 2019 | 32.34 | 32.52 | 32.02 | 32.27 | 6,108,309 | -0.51(-1.55%) |
Nov 27, 2019 | 32.46 | 32.93 | 32.21 | 32.78 | 7,334,839 | +0.33(+1.02%) |
Nov 26, 2019 | 32.97 | 33.18 | 32.29 | 32.45 | 10,744,505 | -0.61(-1.83%) |
Nov 25, 2019 | 32.36 | 33.16 | 32.12 | 33.06 | 9,772,437 | +0.42(+1.28%) |
Nov 22, 2019 | 32.72 | 33.06 | 32.31 | 32.64 | 8,430,236 | -0.01(-0.03%) |
Nov 21, 2019 | 32.47 | 32.91 | 32.13 | 32.65 | 12,845,411 | +0.43(+1.33%) |
Nov 20, 2019 | 30.63 | 32.30 | 30.43 | 32.22 | 17,729,978 | +1.63(+5.33%) |
Nov 19, 2019 | 30.77 | 30.92 | 30.35 | 30.59 | 11,412,770 | -0.34(-1.10%) |
Nov 18, 2019 | 31.18 | 31.20 | 30.43 | 30.92 | 13,092,545 | -0.60(-1.89%) |
Nov 15, 2019 | 31.15 | 31.84 | 31.14 | 31.52 | 10,115,566 | +0.58(+1.87%) |
Nov 14, 2019 | 31.17 | 31.51 | 30.76 | 30.94 | 15,780,933 | -0.29(-0.91%) |
Nov 13, 2019 | 32.09 | 32.15 | 31.18 | 31.23 | 11,247,290 | -1.05(-3.26%) |
Nov 12, 2019 | 32.54 | 33.16 | 32.12 | 32.28 | 13,070,835 | -0.18(-0.55%) |
Nov 11, 2019 | 31.87 | 32.54 | 31.48 | 32.46 | 9,876,106 | +0.06(+0.19%) |
Nov 08, 2019 | 31.88 | 32.54 | 31.22 | 32.40 | 9,403,474 | +0.23(+0.72%) |
Nov 07, 2019 | 32.22 | 32.78 | 31.93 | 32.16 | 9,907,802 | +0.46(+1.46%) |
Nov 06, 2019 | 32.63 | 32.73 | 31.50 | 31.70 | 11,944,381 | -1.03(-3.16%) |
Nov 05, 2019 | 32.48 | 33.05 | 32.47 | 32.73 | 17,633,760 | +0.43(+1.32%) |
Nov 04, 2019 | 31.11 | 32.50 | 31.00 | 32.31 | 15,928,846 | +1.60(+5.23%) |
Nov 01, 2019 | 29.46 | 30.78 | 29.39 | 30.70 | 12,445,232 | +1.56(+5.35%) |
Oct 31, 2019 | 29.53 | 29.53 | 28.84 | 29.14 | 11,306,465 | -0.45(-1.54%) |
Oct 30, 2019 | 30.90 | 30.98 | 29.42 | 29.60 | 15,637,267 | -1.42(-4.57%) |
Oct 29, 2019 | 30.98 | 31.21 | 30.49 | 31.01 | 11,564,295 | -0.21(-0.66%) |
Oct 28, 2019 | 31.55 | 31.70 | 31.03 | 31.22 | 14,274,206 | -0.06(-0.20%) |
Oct 25, 2019 | 31.20 | 31.48 | 30.84 | 31.28 | 13,893,759 | -0.02(-0.06%) |
Oct 24, 2019 | 31.56 | 31.66 | 30.56 | 31.30 | 12,975,320 | -0.20(-0.62%) |
Oct 23, 2019 | 30.82 | 31.78 | 30.51 | 31.50 | 14,459,968 | +0.45(+1.46%) |
Oct 22, 2019 | 30.10 | 31.37 | 29.83 | 31.04 | 19,871,890 | +1.10(+3.66%) |
Oct 21, 2019 | 28.72 | 30.13 | 28.72 | 29.94 | 18,579,770 | +1.14(+3.96%) |
Oct 18, 2019 | 28.70 | 29.60 | 28.61 | 28.80 | 19,318,470 | +0.37(+1.32%) |
Oct 17, 2019 | 28.72 | 28.80 | 28.32 | 28.43 | 17,665,060 | -0.05(-0.19%) |
Oct 16, 2019 | 29.24 | 29.48 | 28.48 | 28.48 | 24,747,012 | -0.77(-2.62%) |
Oct 15, 2019 | 28.95 | 29.87 | 28.85 | 29.25 | 10,075,165 | +0.21(+0.74%) |
Oct 14, 2019 | 28.52 | 29.27 | 28.29 | 29.03 | 10,480,664 | +0.08(+0.28%) |
Oct 11, 2019 | 28.08 | 29.35 | 27.88 | 28.95 | 14,241,616 | +1.26(+4.54%) |
Oct 10, 2019 | 27.64 | 27.98 | 27.37 | 27.70 | 14,366,981 | +0.15(+0.55%) |
Oct 09, 2019 | 27.58 | 27.78 | 27.39 | 27.55 | 13,832,996 | +0.17(+0.62%) |
Oct 08, 2019 | 28.07 | 28.40 | 27.32 | 27.38 | 19,330,840 | -0.97(-3.43%) |
Oct 07, 2019 | 28.62 | 29.08 | 28.34 | 28.35 | 18,032,758 | -0.07(-0.25%) |
Oct 04, 2019 | 28.60 | 28.89 | 28.25 | 28.42 | 11,851,262 | -0.15(-0.53%) |
Oct 03, 2019 | 28.16 | 28.80 | 28.05 | 28.57 | 13,030,172 | +0.26(+0.91%) |
Oct 02, 2019 | 29.10 | 29.20 | 28.21 | 28.31 | 15,201,387 | -0.84(-2.87%) |