Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |
Dec 02, 2019 | 34.71 | 35.18 | 34.66 | 35.13 | 13,758,770 | +0.62(+1.81%) |
Nov 29, 2019 | 34.45 | 34.58 | 34.38 | 34.50 | 3,858,191 | -0.03(-0.10%) |
Nov 27, 2019 | 34.36 | 34.58 | 34.27 | 34.54 | 8,181,370 | +0.37(+1.08%) |
Nov 26, 2019 | 34.10 | 34.40 | 33.86 | 34.17 | 15,484,565 | -0.03(-0.08%) |
Nov 25, 2019 | 34.20 | 34.31 | 33.91 | 34.20 | 11,070,491 | +0.18(+0.53%) |
Nov 22, 2019 | 33.93 | 34.06 | 33.63 | 34.02 | 13,334,413 | +0.12(+0.37%) |
Nov 21, 2019 | 33.63 | 33.95 | 33.39 | 33.89 | 12,243,255 | +0.26(+0.76%) |
Nov 20, 2019 | 32.48 | 34.61 | 32.38 | 33.63 | 21,985,988 | +1.06(+3.24%) |
Nov 19, 2019 | 33.57 | 33.65 | 32.54 | 32.58 | 14,808,134 | -0.98(-2.92%) |
Nov 18, 2019 | 33.30 | 33.74 | 33.07 | 33.56 | 16,608,581 | +0.26(+0.77%) |
Nov 15, 2019 | 32.34 | 33.31 | 32.29 | 33.30 | 12,000,093 | +0.93(+2.87%) |
Nov 14, 2019 | 32.59 | 32.71 | 32.34 | 32.37 | 9,238,374 | -0.14(-0.43%) |
Nov 13, 2019 | 32.53 | 32.92 | 32.50 | 32.51 | 11,187,228 | -0.12(-0.36%) |
Nov 12, 2019 | 32.21 | 32.64 | 32.02 | 32.63 | 9,553,106 | +0.41(+1.27%) |
Nov 11, 2019 | 32.11 | 32.39 | 31.99 | 32.22 | 8,492,485 | +0.00(+0.00%) |
Nov 08, 2019 | 31.83 | 32.22 | 31.68 | 32.22 | 8,073,766 | +0.30(+0.94%) |
Nov 07, 2019 | 32.04 | 32.06 | 31.68 | 31.92 | 12,075,681 | +0.05(+0.15%) |
Nov 06, 2019 | 32.22 | 32.24 | 31.67 | 31.87 | 11,110,392 | -0.24(-0.74%) |
Nov 05, 2019 | 31.68 | 32.23 | 31.53 | 32.11 | 13,559,108 | +0.45(+1.43%) |
Nov 04, 2019 | 31.35 | 31.72 | 31.32 | 31.66 | 12,767,657 | +0.37(+1.20%) |
Nov 01, 2019 | 30.96 | 31.53 | 30.95 | 31.28 | 13,330,811 | +0.19(+0.60%) |
Oct 31, 2019 | 32.35 | 32.73 | 30.94 | 31.09 | 18,290,634 | -0.81(-2.55%) |
Oct 30, 2019 | 32.16 | 32.23 | 31.82 | 31.91 | 11,305,820 | -0.29(-0.91%) |
Oct 29, 2019 | 31.66 | 32.20 | 31.42 | 32.20 | 13,023,273 | +0.27(+0.85%) |
Oct 28, 2019 | 32.39 | 32.45 | 31.90 | 31.93 | 17,912,416 | -0.56(-1.73%) |
Oct 25, 2019 | 32.41 | 32.74 | 32.31 | 32.49 | 9,802,635 | -0.11(-0.34%) |
Oct 24, 2019 | 32.46 | 32.71 | 32.19 | 32.60 | 11,872,149 | +0.15(+0.45%) |
Oct 23, 2019 | 32.21 | 32.49 | 31.98 | 32.45 | 14,002,685 | +0.28(+0.88%) |
Oct 22, 2019 | 31.63 | 32.18 | 31.35 | 32.17 | 14,861,475 | +0.54(+1.71%) |
Oct 21, 2019 | 30.93 | 31.66 | 30.90 | 31.63 | 15,047,171 | +0.85(+2.77%) |
Oct 18, 2019 | 30.74 | 30.94 | 30.64 | 30.77 | 19,041,320 | +0.03(+0.11%) |
Oct 17, 2019 | 30.48 | 30.74 | 30.22 | 30.74 | 13,379,713 | +0.39(+1.28%) |
Oct 16, 2019 | 30.16 | 30.35 | 30.06 | 30.35 | 11,424,524 | +0.20(+0.67%) |
Oct 15, 2019 | 29.68 | 30.25 | 29.67 | 30.15 | 10,102,956 | +0.49(+1.66%) |
Oct 14, 2019 | 29.52 | 29.71 | 29.42 | 29.66 | 9,987,082 | +0.10(+0.35%) |
Oct 11, 2019 | 29.93 | 30.13 | 29.44 | 29.55 | 11,145,022 | -0.28(-0.95%) |
Oct 10, 2019 | 29.75 | 30.23 | 29.62 | 29.84 | 15,293,122 | +0.36(+1.22%) |
Oct 09, 2019 | 29.25 | 29.49 | 28.93 | 29.48 | 11,257,389 | +0.32(+1.10%) |
Oct 08, 2019 | 29.37 | 29.60 | 29.16 | 29.16 | 14,404,074 | -0.12(-0.40%) |
Oct 07, 2019 | 29.13 | 29.54 | 29.05 | 29.27 | 23,352,888 | +0.36(+1.25%) |
Oct 04, 2019 | 28.16 | 28.92 | 28.15 | 28.91 | 18,066,834 | +0.58(+2.06%) |
Oct 03, 2019 | 27.91 | 28.39 | 27.86 | 28.33 | 17,296,396 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.45 | 27.84 | 27.87 | 15,745,812 | -0.70(-2.45%) |