Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.07 | 34.87 | 34.07 | 34.51 | 1,132,605 | +0.30(+0.87%) |
Dec 30, 2019 | 34.52 | 34.59 | 33.94 | 34.21 | 985,318 | -0.26(-0.75%) |
Dec 27, 2019 | 34.66 | 34.80 | 34.29 | 34.47 | 976,917 | -0.08(-0.22%) |
Dec 26, 2019 | 34.33 | 34.61 | 34.06 | 34.55 | 1,091,968 | +0.22(+0.65%) |
Dec 24, 2019 | 34.16 | 34.40 | 33.94 | 34.32 | 617,142 | +0.30(+0.88%) |
Dec 23, 2019 | 34.42 | 34.58 | 33.95 | 34.03 | 1,311,634 | -0.44(-1.28%) |
Dec 20, 2019 | 33.24 | 34.78 | 32.74 | 34.47 | 7,269,029 | +0.03(+0.08%) |
Dec 19, 2019 | 34.82 | 35.20 | 34.41 | 34.44 | 1,639,311 | -0.39(-1.13%) |
Dec 18, 2019 | 35.38 | 35.57 | 34.78 | 34.84 | 1,845,346 | -0.63(-1.76%) |
Dec 17, 2019 | 35.15 | 35.47 | 34.82 | 35.46 | 7,600,762 | +0.10(+0.27%) |
Dec 16, 2019 | 36.19 | 36.35 | 35.30 | 35.36 | 1,999,124 | -0.65(-1.79%) |
Dec 13, 2019 | 36.46 | 36.99 | 35.91 | 36.01 | 1,603,615 | -0.64(-1.73%) |
Dec 12, 2019 | 36.43 | 36.80 | 35.91 | 36.65 | 1,235,198 | +0.25(+0.69%) |
Dec 11, 2019 | 36.00 | 36.65 | 35.92 | 36.39 | 1,937,259 | +0.45(+1.26%) |
Dec 10, 2019 | 36.21 | 36.23 | 35.64 | 35.94 | 784,251 | -0.41(-1.14%) |
Dec 09, 2019 | 35.24 | 36.40 | 35.24 | 36.36 | 2,230,488 | +1.33(+3.79%) |
Dec 06, 2019 | 35.22 | 35.76 | 35.01 | 35.03 | 1,386,649 | +0.21(+0.61%) |
Dec 05, 2019 | 34.85 | 35.03 | 34.53 | 34.82 | 1,679,927 | +0.50(+1.46%) |
Dec 04, 2019 | 34.53 | 35.06 | 34.27 | 34.32 | 939,099 | +0.04(+0.11%) |
Dec 03, 2019 | 34.47 | 34.90 | 34.26 | 34.28 | 1,236,653 | -0.92(-2.63%) |
Dec 02, 2019 | 35.57 | 35.63 | 34.99 | 35.20 | 979,215 | -0.36(-1.00%) |
Nov 29, 2019 | 36.00 | 36.31 | 35.55 | 35.56 | 366,809 | -0.58(-1.60%) |
Nov 27, 2019 | 36.30 | 36.53 | 35.98 | 36.13 | 1,166,798 | -0.01(-0.03%) |
Nov 26, 2019 | 35.74 | 36.24 | 35.41 | 36.14 | 866,007 | +0.40(+1.11%) |
Nov 25, 2019 | 35.28 | 36.23 | 35.18 | 35.75 | 942,307 | +0.58(+1.64%) |
Nov 22, 2019 | 35.09 | 35.62 | 34.94 | 35.17 | 666,831 | +0.31(+0.88%) |
Nov 21, 2019 | 34.76 | 34.90 | 34.28 | 34.87 | 984,404 | +0.29(+0.83%) |
Nov 20, 2019 | 35.40 | 35.45 | 34.39 | 34.58 | 890,946 | -0.90(-2.55%) |
Nov 19, 2019 | 35.74 | 35.78 | 35.11 | 35.48 | 854,693 | -0.15(-0.43%) |
Nov 18, 2019 | 35.68 | 35.96 | 35.23 | 35.63 | 1,064,344 | -0.15(-0.43%) |
Nov 15, 2019 | 36.69 | 36.98 | 35.74 | 35.79 | 1,491,579 | -0.57(-1.56%) |
Nov 14, 2019 | 35.95 | 36.68 | 35.71 | 36.35 | 2,085,591 | +0.39(+1.10%) |
Nov 13, 2019 | 36.16 | 36.26 | 35.58 | 35.96 | 2,040,664 | -0.46(-1.27%) |
Nov 12, 2019 | 36.64 | 36.66 | 36.13 | 36.42 | 1,359,983 | -0.01(-0.03%) |
Nov 11, 2019 | 36.22 | 36.80 | 36.16 | 36.43 | 1,337,994 | +0.10(+0.26%) |
Nov 08, 2019 | 37.14 | 37.25 | 36.24 | 36.34 | 907,972 | -0.80(-2.15%) |
Nov 07, 2019 | 37.34 | 37.84 | 36.91 | 37.13 | 1,915,646 | +0.01(+0.03%) |
Nov 06, 2019 | 36.85 | 37.19 | 36.52 | 37.12 | 831,522 | +0.10(+0.26%) |
Nov 05, 2019 | 37.18 | 37.76 | 36.73 | 37.03 | 1,380,895 | -0.06(-0.16%) |
Nov 04, 2019 | 36.57 | 37.30 | 36.43 | 37.09 | 1,763,780 | +0.99(+2.74%) |
Nov 01, 2019 | 35.52 | 36.15 | 35.06 | 36.10 | 1,200,295 | +1.05(+2.99%) |
Oct 31, 2019 | 35.55 | 35.61 | 34.64 | 35.05 | 1,529,991 | -0.68(-1.91%) |
Oct 30, 2019 | 36.27 | 36.36 | 34.98 | 35.73 | 1,206,686 | -0.82(-2.24%) |
Oct 29, 2019 | 36.10 | 36.60 | 35.82 | 36.55 | 1,350,733 | +0.13(+0.37%) |
Oct 28, 2019 | 37.24 | 37.63 | 36.37 | 36.41 | 1,735,061 | -0.75(-2.02%) |
Oct 25, 2019 | 36.13 | 37.30 | 35.98 | 37.16 | 1,321,282 | +0.92(+2.55%) |
Oct 24, 2019 | 36.41 | 36.98 | 35.86 | 36.24 | 1,173,074 | -0.18(-0.50%) |
Oct 23, 2019 | 35.91 | 37.47 | 34.81 | 36.42 | 2,857,211 | +0.22(+0.61%) |
Oct 22, 2019 | 35.31 | 36.26 | 34.86 | 36.20 | 1,847,700 | +0.79(+2.23%) |
Oct 21, 2019 | 35.43 | 35.81 | 34.91 | 35.41 | 2,059,501 | +0.29(+0.82%) |
Oct 18, 2019 | 35.60 | 35.60 | 35.11 | 35.12 | 1,171,583 | -0.35(-0.98%) |
Oct 17, 2019 | 35.83 | 35.83 | 35.17 | 35.47 | 1,946,083 | -0.14(-0.40%) |
Oct 16, 2019 | 34.28 | 35.78 | 34.11 | 35.61 | 2,560,633 | +1.30(+3.78%) |
Oct 15, 2019 | 33.93 | 35.36 | 33.47 | 34.32 | 3,704,789 | -0.31(-0.89%) |
Oct 14, 2019 | 34.62 | 34.95 | 34.45 | 34.62 | 973,735 | -0.10(-0.28%) |
Oct 11, 2019 | 34.57 | 35.00 | 34.17 | 34.72 | 1,898,960 | +1.28(+3.82%) |
Oct 10, 2019 | 33.21 | 33.70 | 32.91 | 33.44 | 1,145,456 | +0.20(+0.61%) |
Oct 09, 2019 | 33.33 | 33.68 | 32.99 | 33.24 | 1,067,182 | +0.35(+1.05%) |
Oct 08, 2019 | 33.30 | 33.53 | 32.82 | 32.89 | 1,185,177 | -0.74(-2.20%) |
Oct 07, 2019 | 33.76 | 33.91 | 33.17 | 33.63 | 1,049,626 | -0.22(-0.65%) |
Oct 04, 2019 | 34.08 | 34.35 | 33.31 | 33.86 | 1,109,269 | -0.08(-0.23%) |
Oct 03, 2019 | 33.88 | 34.03 | 33.15 | 33.93 | 1,690,511 | +0.01(+0.03%) |
Oct 02, 2019 | 33.86 | 34.41 | 33.48 | 33.92 | 2,230,082 | -0.26(-0.76%) |