Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.89 | 36.31 | 35.29 | 36.24 | 2,502,295 | -0.09(-0.24%) |
Dec 30, 2019 | 35.72 | 36.83 | 35.72 | 36.33 | 2,138,810 | +0.89(+2.50%) |
Dec 27, 2019 | 36.23 | 36.23 | 35.37 | 35.44 | 1,341,401 | -0.59(-1.64%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.76 | 36.03 | 1,084,301 | +0.26(+0.74%) |
Dec 24, 2019 | 36.18 | 36.82 | 35.64 | 35.77 | 800,378 | -0.47(-1.30%) |
Dec 23, 2019 | 35.15 | 36.31 | 35.15 | 36.24 | 1,567,138 | +0.98(+2.78%) |
Dec 20, 2019 | 34.86 | 35.28 | 34.45 | 35.26 | 3,228,716 | +0.65(+1.87%) |
Dec 19, 2019 | 34.39 | 34.93 | 34.38 | 34.61 | 1,810,401 | +0.11(+0.32%) |
Dec 18, 2019 | 34.01 | 34.70 | 33.97 | 34.50 | 1,767,952 | +0.26(+0.75%) |
Dec 17, 2019 | 33.95 | 34.51 | 33.95 | 34.25 | 1,903,439 | +0.41(+1.23%) |
Dec 16, 2019 | 33.96 | 34.47 | 33.82 | 33.83 | 1,461,881 | +0.26(+0.76%) |
Dec 13, 2019 | 33.89 | 34.27 | 33.43 | 33.58 | 1,580,575 | -0.41(-1.22%) |
Dec 12, 2019 | 33.26 | 34.29 | 33.07 | 33.99 | 2,128,330 | +0.81(+2.45%) |
Dec 11, 2019 | 32.55 | 33.34 | 32.41 | 33.18 | 1,744,009 | +0.65(+2.01%) |
Dec 10, 2019 | 32.40 | 32.88 | 32.13 | 32.52 | 1,826,969 | +0.03(+0.10%) |
Dec 09, 2019 | 32.15 | 32.88 | 32.08 | 32.49 | 1,464,241 | +0.04(+0.12%) |
Dec 06, 2019 | 30.71 | 32.61 | 30.71 | 32.45 | 1,967,539 | +1.63(+5.28%) |
Dec 05, 2019 | 31.59 | 31.84 | 30.73 | 30.82 | 1,550,214 | -0.54(-1.73%) |
Dec 04, 2019 | 31.10 | 32.00 | 30.98 | 31.37 | 2,121,730 | +0.74(+2.42%) |
Dec 03, 2019 | 31.09 | 31.43 | 30.39 | 30.63 | 2,522,428 | -1.12(-3.54%) |
Dec 02, 2019 | 31.77 | 32.24 | 31.50 | 31.75 | 2,362,764 | +0.22(+0.68%) |
Nov 29, 2019 | 31.84 | 31.96 | 30.72 | 31.54 | 1,868,887 | -0.74(-2.30%) |
Nov 27, 2019 | 30.55 | 32.36 | 30.38 | 32.28 | 3,310,571 | +1.95(+6.42%) |
Nov 26, 2019 | 31.81 | 31.96 | 30.28 | 30.33 | 11,345,285 | -1.52(-4.76%) |
Nov 25, 2019 | 30.98 | 31.96 | 30.87 | 31.85 | 2,879,556 | +0.73(+2.36%) |
Nov 22, 2019 | 31.07 | 31.50 | 30.91 | 31.11 | 2,680,923 | +0.09(+0.28%) |
Nov 21, 2019 | 30.94 | 31.33 | 30.60 | 31.02 | 3,053,650 | +0.40(+1.30%) |
Nov 20, 2019 | 30.35 | 31.36 | 29.76 | 30.63 | 2,586,848 | -0.02(-0.05%) |
Nov 19, 2019 | 30.40 | 30.82 | 29.84 | 30.64 | 1,713,087 | -0.34(-1.11%) |
Nov 18, 2019 | 31.93 | 32.08 | 30.50 | 30.98 | 2,271,869 | -1.37(-4.24%) |
Nov 15, 2019 | 32.17 | 33.39 | 31.73 | 32.36 | 4,078,232 | +0.99(+3.15%) |
Nov 14, 2019 | 31.42 | 31.93 | 31.34 | 31.37 | 2,035,393 | +0.08(+0.25%) |
Nov 13, 2019 | 31.71 | 31.87 | 31.17 | 31.29 | 1,573,084 | -0.77(-2.41%) |
Nov 12, 2019 | 32.93 | 32.99 | 31.86 | 32.06 | 1,999,793 | -0.79(-2.40%) |
Nov 11, 2019 | 31.79 | 32.93 | 31.72 | 32.85 | 1,297,838 | +0.34(+1.06%) |
Nov 08, 2019 | 32.09 | 32.61 | 31.81 | 32.51 | 2,066,944 | -0.03(-0.10%) |
Nov 07, 2019 | 32.40 | 32.83 | 32.17 | 32.54 | 1,844,715 | +0.80(+2.51%) |
Nov 06, 2019 | 32.43 | 32.89 | 31.55 | 31.74 | 2,514,756 | -0.78(-2.39%) |
Nov 05, 2019 | 32.95 | 33.04 | 32.17 | 32.52 | 2,276,644 | -0.31(-0.93%) |
Nov 04, 2019 | 32.13 | 32.91 | 31.96 | 32.82 | 2,315,160 | +1.33(+4.23%) |
Nov 01, 2019 | 29.77 | 31.59 | 29.62 | 31.49 | 1,738,920 | +2.10(+7.15%) |
Oct 31, 2019 | 29.74 | 29.96 | 29.02 | 29.39 | 2,290,984 | -0.47(-1.57%) |
Oct 30, 2019 | 31.36 | 31.64 | 29.68 | 29.86 | 2,186,829 | -1.35(-4.32%) |
Oct 29, 2019 | 30.77 | 31.32 | 30.57 | 31.21 | 2,013,485 | +0.14(+0.45%) |
Oct 28, 2019 | 31.79 | 31.96 | 30.86 | 31.07 | 1,909,640 | -0.48(-1.52%) |
Oct 25, 2019 | 30.89 | 31.57 | 30.75 | 31.55 | 1,823,129 | +0.72(+2.34%) |
Oct 24, 2019 | 30.82 | 30.94 | 30.02 | 30.83 | 1,579,675 | +0.09(+0.28%) |
Oct 23, 2019 | 30.50 | 31.31 | 29.94 | 30.74 | 1,603,555 | +0.05(+0.15%) |
Oct 22, 2019 | 30.32 | 31.01 | 29.67 | 30.69 | 1,508,363 | +0.57(+1.90%) |
Oct 21, 2019 | 28.66 | 30.32 | 28.58 | 30.12 | 1,576,299 | +1.47(+5.12%) |
Oct 18, 2019 | 28.79 | 29.25 | 28.49 | 28.65 | 1,881,182 | -0.07(-0.25%) |
Oct 17, 2019 | 29.71 | 29.87 | 28.67 | 28.72 | 2,348,013 | -0.82(-2.76%) |
Oct 16, 2019 | 29.49 | 29.98 | 29.41 | 29.54 | 2,438,957 | +0.03(+0.11%) |
Oct 15, 2019 | 29.45 | 30.38 | 29.32 | 29.51 | 2,074,472 | -0.16(-0.53%) |
Oct 14, 2019 | 29.45 | 29.92 | 28.76 | 29.67 | 1,334,332 | -0.39(-1.30%) |
Oct 11, 2019 | 29.36 | 30.46 | 29.23 | 30.06 | 1,501,220 | +1.26(+4.38%) |
Oct 10, 2019 | 28.91 | 29.06 | 28.38 | 28.80 | 1,729,268 | +0.27(+0.93%) |
Oct 09, 2019 | 29.21 | 29.21 | 28.41 | 28.53 | 2,439,618 | -0.17(-0.60%) |
Oct 08, 2019 | 28.53 | 29.21 | 28.02 | 28.70 | 3,422,617 | -0.49(-1.66%) |
Oct 07, 2019 | 30.31 | 30.54 | 29.14 | 29.19 | 3,325,212 | -0.84(-2.79%) |
Oct 04, 2019 | 30.38 | 30.80 | 29.83 | 30.03 | 1,530,055 | -0.41(-1.34%) |
Oct 03, 2019 | 29.90 | 30.44 | 29.51 | 30.43 | 1,825,257 | +0.27(+0.88%) |
Oct 02, 2019 | 30.64 | 31.22 | 30.02 | 30.17 | 1,418,554 | -0.56(-1.81%) |