Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,645 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,665 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,448 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,400 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,922 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,849 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,192 | +0.18(+0.51%) |
Dec 19, 2019 | 36.71 | 36.94 | 35.55 | 36.36 | 868,799 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,845 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,386 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,286 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.70 | 860,717 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,356 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.52 | 797,084 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.22 | 628,058 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.69 | 645,007 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,076 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,416 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.38 | 564,639 | -1.09(-2.69%) |
Dec 02, 2019 | 40.16 | 40.67 | 39.97 | 40.46 | 548,008 | +0.30(+0.76%) |
Nov 29, 2019 | 40.13 | 40.57 | 39.97 | 40.16 | 262,363 | +0.04(+0.09%) |
Nov 27, 2019 | 40.28 | 40.39 | 39.81 | 40.12 | 808,266 | +0.06(+0.14%) |
Nov 26, 2019 | 40.84 | 41.10 | 39.85 | 40.07 | 673,679 | -0.92(-2.25%) |
Nov 25, 2019 | 40.11 | 41.13 | 40.05 | 40.99 | 660,713 | +1.15(+2.89%) |
Nov 22, 2019 | 39.78 | 40.14 | 39.50 | 39.84 | 494,972 | +0.34(+0.86%) |
Nov 21, 2019 | 39.38 | 39.74 | 39.10 | 39.50 | 466,592 | +0.31(+0.80%) |
Nov 20, 2019 | 39.31 | 39.41 | 38.62 | 39.18 | 861,378 | -0.08(-0.21%) |
Nov 19, 2019 | 40.50 | 40.55 | 39.22 | 39.27 | 633,223 | -1.20(-2.96%) |
Nov 18, 2019 | 40.46 | 40.74 | 39.97 | 40.46 | 654,243 | -0.10(-0.25%) |
Nov 15, 2019 | 40.13 | 40.69 | 39.68 | 40.56 | 869,622 | +0.60(+1.50%) |
Nov 14, 2019 | 39.44 | 39.99 | 39.14 | 39.97 | 795,591 | +0.68(+1.73%) |
Nov 13, 2019 | 38.80 | 39.52 | 38.48 | 39.28 | 525,369 | +0.11(+0.28%) |
Nov 12, 2019 | 39.14 | 39.38 | 38.41 | 39.17 | 688,498 | +0.13(+0.33%) |
Nov 11, 2019 | 39.53 | 39.53 | 38.77 | 39.04 | 538,291 | -0.61(-1.53%) |
Nov 08, 2019 | 39.93 | 39.96 | 39.19 | 39.65 | 720,848 | +0.20(+0.51%) |
Nov 07, 2019 | 39.92 | 40.12 | 39.18 | 39.45 | 1,058,490 | +0.05(+0.13%) |
Nov 06, 2019 | 41.15 | 41.31 | 39.11 | 39.40 | 1,281,173 | -1.62(-3.95%) |
Nov 05, 2019 | 39.68 | 41.29 | 39.49 | 41.02 | 1,350,022 | +1.52(+3.86%) |
Nov 04, 2019 | 38.35 | 39.65 | 38.13 | 39.50 | 749,788 | +1.18(+3.07%) |
Nov 01, 2019 | 38.42 | 38.87 | 37.81 | 38.32 | 813,745 | +0.16(+0.41%) |
Oct 31, 2019 | 38.23 | 39.15 | 37.91 | 38.16 | 1,116,503 | +0.08(+0.22%) |
Oct 30, 2019 | 40.76 | 40.86 | 36.99 | 38.08 | 2,339,896 | -1.90(-4.75%) |
Oct 29, 2019 | 38.75 | 40.30 | 38.58 | 39.98 | 2,220,994 | +1.59(+4.14%) |
Oct 28, 2019 | 38.45 | 38.72 | 37.88 | 38.39 | 1,314,543 | +0.06(+0.17%) |
Oct 25, 2019 | 36.53 | 38.42 | 36.27 | 38.33 | 1,313,862 | +1.75(+4.79%) |
Oct 24, 2019 | 37.51 | 37.70 | 36.55 | 36.57 | 1,062,796 | -0.84(-2.25%) |
Oct 23, 2019 | 36.84 | 37.63 | 36.70 | 37.41 | 1,054,738 | +0.66(+1.79%) |
Oct 22, 2019 | 36.13 | 36.84 | 35.64 | 36.76 | 631,374 | +0.70(+1.95%) |
Oct 21, 2019 | 35.59 | 36.52 | 35.24 | 36.05 | 908,285 | +0.85(+2.43%) |
Oct 18, 2019 | 34.90 | 35.32 | 34.76 | 35.20 | 776,184 | +0.08(+0.22%) |
Oct 17, 2019 | 34.50 | 35.28 | 34.50 | 35.12 | 782,213 | +0.05(+0.16%) |
Oct 16, 2019 | 35.11 | 35.32 | 34.87 | 35.07 | 661,939 | +0.08(+0.23%) |
Oct 15, 2019 | 34.92 | 35.19 | 34.47 | 34.98 | 522,027 | +0.33(+0.95%) |
Oct 14, 2019 | 35.66 | 35.82 | 34.50 | 34.66 | 668,726 | -1.02(-2.87%) |
Oct 11, 2019 | 35.68 | 36.13 | 35.49 | 35.68 | 732,490 | +0.46(+1.30%) |
Oct 10, 2019 | 35.30 | 36.13 | 35.06 | 35.22 | 717,186 | +0.13(+0.36%) |
Oct 09, 2019 | 35.40 | 35.49 | 34.80 | 35.09 | 806,360 | -0.05(-0.16%) |
Oct 08, 2019 | 35.63 | 35.80 | 35.01 | 35.15 | 1,037,321 | -0.91(-2.53%) |
Oct 07, 2019 | 36.21 | 36.41 | 35.95 | 36.06 | 1,013,565 | -0.14(-0.38%) |
Oct 04, 2019 | 37.15 | 37.32 | 35.75 | 36.20 | 1,055,645 | -0.96(-2.58%) |
Oct 03, 2019 | 37.39 | 37.49 | 36.57 | 37.16 | 761,758 | -0.26(-0.71%) |
Oct 02, 2019 | 37.44 | 37.59 | 36.72 | 37.42 | 1,607,961 | -0.40(-1.06%) |