Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.00 | 34.06 | 33.48 | 33.54 | 1,802,100 | -0.66(-1.93%) |
Dec 30, 2019 | 34.68 | 34.72 | 34.10 | 34.20 | 1,676,624 | -0.41(-1.18%) |
Dec 27, 2019 | 34.75 | 34.85 | 34.48 | 34.61 | 1,361,500 | +0.04(+0.12%) |
Dec 26, 2019 | 34.49 | 34.76 | 34.35 | 34.57 | 741,457 | +0.10(+0.29%) |
Dec 24, 2019 | 34.35 | 34.64 | 34.18 | 34.47 | 501,700 | -0.19(-0.55%) |
Dec 23, 2019 | 34.81 | 35.00 | 34.58 | 34.66 | 2,348,420 | +0.09(+0.26%) |
Dec 20, 2019 | 34.24 | 34.80 | 34.06 | 34.57 | 6,062,800 | +0.41(+1.20%) |
Dec 19, 2019 | 34.20 | 34.30 | 33.83 | 34.16 | 2,574,638 | -0.15(-0.44%) |
Dec 18, 2019 | 33.90 | 34.37 | 33.77 | 34.31 | 2,672,238 | +0.31(+0.91%) |
Dec 17, 2019 | 34.13 | 34.52 | 33.83 | 34.00 | 2,756,751 | -0.09(-0.26%) |
Dec 16, 2019 | 33.95 | 34.49 | 33.92 | 34.09 | 2,621,324 | +0.31(+0.92%) |
Dec 13, 2019 | 33.52 | 34.28 | 33.47 | 33.78 | 3,912,600 | +0.57(+1.72%) |
Dec 12, 2019 | 32.20 | 33.33 | 31.99 | 33.21 | 3,768,769 | +1.24(+3.88%) |
Dec 11, 2019 | 32.00 | 32.20 | 31.88 | 31.97 | 1,103,085 | +0.12(+0.38%) |
Dec 10, 2019 | 32.24 | 32.29 | 31.67 | 31.85 | 2,167,200 | -0.22(-0.69%) |
Dec 09, 2019 | 32.57 | 32.94 | 32.05 | 32.07 | 2,025,978 | -0.80(-2.43%) |
Dec 06, 2019 | 32.66 | 33.41 | 32.57 | 32.87 | 2,351,000 | +0.65(+2.02%) |
Dec 05, 2019 | 31.68 | 32.47 | 31.55 | 32.22 | 2,286,965 | +0.54(+1.70%) |
Dec 04, 2019 | 31.64 | 31.92 | 31.25 | 31.68 | 2,345,213 | +0.20(+0.64%) |
Dec 03, 2019 | 31.45 | 31.67 | 31.00 | 31.48 | 4,221,176 | -0.40(-1.25%) |
Dec 02, 2019 | 33.15 | 33.38 | 31.73 | 31.88 | 4,537,975 | -1.36(-4.09%) |
Nov 29, 2019 | 32.89 | 33.25 | 32.68 | 33.24 | 2,510,500 | +0.11(+0.33%) |
Nov 27, 2019 | 33.00 | 33.49 | 32.86 | 33.13 | 1,605,500 | +0.24(+0.73%) |
Nov 26, 2019 | 32.71 | 32.99 | 32.34 | 32.89 | 4,318,590 | +0.08(+0.24%) |
Nov 25, 2019 | 32.68 | 33.17 | 32.46 | 32.81 | 3,775,485 | +0.48(+1.48%) |
Nov 22, 2019 | 31.33 | 32.41 | 31.25 | 32.33 | 3,088,600 | +1.32(+4.26%) |
Nov 21, 2019 | 30.90 | 31.09 | 30.29 | 31.01 | 2,687,319 | +0.00(+0.00%) |
Nov 20, 2019 | 31.66 | 31.71 | 30.73 | 31.01 | 3,744,915 | -0.60(-1.90%) |
Nov 19, 2019 | 31.87 | 32.03 | 31.44 | 31.61 | 3,062,787 | +0.18(+0.57%) |
Nov 18, 2019 | 31.11 | 31.77 | 30.98 | 31.43 | 2,807,314 | +0.29(+0.93%) |
Nov 15, 2019 | 31.65 | 32.07 | 31.04 | 31.14 | 3,314,600 | -0.16(-0.51%) |
Nov 14, 2019 | 32.49 | 32.50 | 30.86 | 31.30 | 6,219,252 | -1.45(-4.43%) |
Nov 13, 2019 | 33.70 | 33.70 | 32.36 | 32.75 | 4,581,180 | -1.02(-3.02%) |
Nov 12, 2019 | 34.00 | 34.08 | 33.56 | 33.77 | 1,375,557 | -0.11(-0.32%) |
Nov 11, 2019 | 33.24 | 33.89 | 33.07 | 33.88 | 2,515,968 | -0.29(-0.85%) |
Nov 08, 2019 | 35.21 | 35.24 | 33.71 | 34.17 | 3,762,300 | -0.76(-2.18%) |
Nov 07, 2019 | 35.82 | 35.85 | 34.70 | 34.93 | 2,879,836 | -0.12(-0.34%) |
Nov 06, 2019 | 35.75 | 35.86 | 34.85 | 35.05 | 3,221,179 | -0.70(-1.96%) |