Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.91 | 36.14 | 35.83 | 36.08 | 1,403,439 | +0.17(+0.47%) |
Dec 30, 2019 | 35.64 | 35.96 | 35.54 | 35.91 | 654,725 | +0.19(+0.52%) |
Dec 27, 2019 | 35.75 | 35.82 | 35.66 | 35.72 | 912,864 | +0.02(+0.07%) |
Dec 26, 2019 | 35.66 | 35.75 | 35.54 | 35.70 | 800,761 | +0.09(+0.25%) |
Dec 24, 2019 | 35.62 | 35.71 | 35.42 | 35.61 | 498,833 | +0.05(+0.14%) |
Dec 23, 2019 | 36.03 | 36.05 | 35.43 | 35.56 | 835,315 | -0.52(-1.44%) |
Dec 20, 2019 | 35.85 | 36.09 | 35.75 | 36.08 | 4,810,964 | +0.24(+0.68%) |
Dec 19, 2019 | 35.80 | 35.90 | 35.53 | 35.83 | 1,036,450 | +0.03(+0.09%) |
Dec 18, 2019 | 35.52 | 35.82 | 35.27 | 35.80 | 1,574,275 | +0.37(+1.05%) |
Dec 17, 2019 | 35.60 | 35.82 | 35.40 | 35.43 | 2,017,895 | -0.15(-0.41%) |
Dec 16, 2019 | 35.18 | 35.58 | 35.06 | 35.58 | 1,742,355 | +0.44(+1.25%) |
Dec 13, 2019 | 34.99 | 35.15 | 34.71 | 35.14 | 1,770,261 | +0.14(+0.39%) |
Dec 12, 2019 | 34.87 | 35.17 | 34.79 | 35.00 | 1,038,272 | +0.04(+0.12%) |
Dec 11, 2019 | 34.67 | 34.99 | 34.58 | 34.96 | 1,155,033 | +0.30(+0.87%) |
Dec 10, 2019 | 34.50 | 34.71 | 34.37 | 34.66 | 1,198,742 | +0.15(+0.45%) |
Dec 09, 2019 | 34.96 | 35.10 | 34.40 | 34.50 | 901,360 | -0.39(-1.12%) |
Dec 06, 2019 | 34.63 | 35.10 | 34.55 | 34.89 | 1,245,050 | +0.20(+0.58%) |
Dec 05, 2019 | 34.49 | 34.72 | 34.37 | 34.69 | 969,484 | +0.13(+0.38%) |
Dec 04, 2019 | 34.16 | 34.63 | 34.16 | 34.56 | 1,796,984 | +0.40(+1.16%) |
Dec 03, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 1,216,389 | +0.12(+0.36%) |
Dec 02, 2019 | 34.00 | 34.24 | 33.94 | 34.04 | 1,061,544 | -0.08(-0.24%) |
Nov 29, 2019 | 34.37 | 34.39 | 34.10 | 34.12 | 584,252 | -0.11(-0.33%) |
Nov 27, 2019 | 34.26 | 34.41 | 34.20 | 34.24 | 1,347,479 | +0.07(+0.21%) |
Nov 26, 2019 | 34.06 | 34.28 | 33.97 | 34.16 | 2,337,554 | +0.09(+0.26%) |
Nov 25, 2019 | 34.13 | 34.30 | 33.96 | 34.07 | 1,196,640 | +0.01(+0.02%) |
Nov 22, 2019 | 34.27 | 34.32 | 33.90 | 34.07 | 1,199,443 | -0.19(-0.54%) |
Nov 21, 2019 | 34.58 | 34.75 | 33.94 | 34.25 | 1,648,046 | -0.36(-1.03%) |
Nov 20, 2019 | 34.70 | 34.93 | 34.35 | 34.61 | 1,821,491 | -0.07(-0.19%) |
Nov 19, 2019 | 34.91 | 34.97 | 34.64 | 34.67 | 1,744,825 | -0.26(-0.74%) |
Nov 18, 2019 | 35.18 | 35.34 | 34.92 | 34.93 | 1,390,282 | -0.25(-0.71%) |
Nov 15, 2019 | 35.36 | 35.41 | 35.10 | 35.19 | 1,158,891 | -0.15(-0.41%) |
Nov 14, 2019 | 35.30 | 35.51 | 35.23 | 35.33 | 1,541,215 | +0.06(+0.16%) |
Nov 13, 2019 | 34.89 | 35.40 | 34.78 | 35.27 | 1,435,199 | +0.46(+1.33%) |
Nov 12, 2019 | 34.58 | 34.88 | 34.58 | 34.81 | 1,407,902 | +0.19(+0.54%) |
Nov 11, 2019 | 34.72 | 34.77 | 34.46 | 34.63 | 1,569,544 | -0.12(-0.35%) |
Nov 08, 2019 | 34.67 | 35.05 | 34.25 | 34.75 | 1,289,177 | -0.10(-0.28%) |
Nov 07, 2019 | 35.06 | 35.43 | 34.34 | 34.84 | 2,715,388 | +0.15(+0.44%) |
Nov 06, 2019 | 34.76 | 35.02 | 34.69 | 34.69 | 1,590,869 | -0.03(-0.09%) |
Nov 05, 2019 | 34.75 | 34.99 | 34.59 | 34.72 | 2,202,083 | -0.12(-0.35%) |
Nov 04, 2019 | 34.92 | 35.10 | 34.62 | 34.84 | 2,087,437 | -0.07(-0.21%) |
Nov 01, 2019 | 34.96 | 35.06 | 34.72 | 34.92 | 1,156,302 | -0.02(-0.05%) |
Oct 31, 2019 | 34.93 | 35.03 | 34.71 | 34.93 | 1,256,097 | -0.03(-0.09%) |
Oct 30, 2019 | 34.64 | 35.17 | 34.64 | 34.97 | 1,191,519 | +0.19(+0.56%) |
Oct 29, 2019 | 34.68 | 34.90 | 34.60 | 34.77 | 1,221,009 | +0.10(+0.28%) |
Oct 28, 2019 | 34.87 | 35.13 | 34.58 | 34.67 | 835,374 | -0.25(-0.72%) |
Oct 25, 2019 | 35.36 | 35.36 | 34.78 | 34.93 | 876,748 | -0.41(-1.15%) |
Oct 24, 2019 | 35.16 | 35.41 | 35.05 | 35.33 | 1,345,206 | +0.18(+0.51%) |
Oct 23, 2019 | 35.15 | 35.34 | 35.02 | 35.15 | 931,270 | +0.06(+0.16%) |
Oct 22, 2019 | 34.92 | 35.15 | 34.84 | 35.10 | 853,084 | +0.25(+0.72%) |
Oct 21, 2019 | 34.74 | 34.86 | 34.70 | 34.84 | 875,574 | +0.13(+0.37%) |
Oct 18, 2019 | 34.55 | 34.76 | 34.46 | 34.72 | 1,231,737 | +0.14(+0.40%) |
Oct 17, 2019 | 34.35 | 34.62 | 34.18 | 34.58 | 1,364,879 | +0.25(+0.73%) |
Oct 16, 2019 | 34.33 | 34.48 | 34.24 | 34.33 | 1,647,141 | -0.12(-0.35%) |
Oct 15, 2019 | 34.72 | 34.88 | 34.35 | 34.45 | 1,573,601 | -0.24(-0.70%) |
Oct 14, 2019 | 35.23 | 35.24 | 34.65 | 34.69 | 1,296,655 | -0.49(-1.38%) |
Oct 11, 2019 | 35.12 | 35.45 | 34.97 | 35.18 | 1,484,544 | +0.10(+0.28%) |
Oct 10, 2019 | 35.29 | 35.40 | 35.04 | 35.08 | 2,105,575 | -0.26(-0.73%) |
Oct 09, 2019 | 35.15 | 35.50 | 34.97 | 35.34 | 1,797,994 | +0.31(+0.87%) |
Oct 08, 2019 | 35.58 | 35.69 | 35.03 | 35.03 | 2,434,721 | -0.65(-1.83%) |
Oct 07, 2019 | 36.06 | 36.06 | 35.68 | 35.69 | 2,055,013 | -0.42(-1.16%) |
Oct 04, 2019 | 35.97 | 36.18 | 35.66 | 36.10 | 1,482,071 | +0.20(+0.56%) |
Oct 03, 2019 | 35.94 | 36.01 | 35.56 | 35.90 | 1,087,236 | -0.01(-0.02%) |
Oct 02, 2019 | 36.37 | 36.38 | 35.88 | 35.91 | 1,420,767 | -0.48(-1.33%) |