Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.36 | 36.65 | 36.30 | 36.65 | 1,306,000 | +0.19(+0.51%) |
Dec 30, 2019 | 36.49 | 36.56 | 36.28 | 36.46 | 1,114,830 | +0.02(+0.07%) |
Dec 27, 2019 | 36.22 | 36.53 | 36.11 | 36.44 | 891,208 | +0.19(+0.54%) |
Dec 26, 2019 | 36.17 | 36.32 | 36.11 | 36.24 | 775,654 | +0.02(+0.07%) |
Dec 24, 2019 | 36.45 | 36.46 | 36.14 | 36.22 | 383,113 | -0.22(-0.60%) |
Dec 23, 2019 | 36.76 | 36.87 | 36.37 | 36.44 | 961,082 | -0.26(-0.70%) |
Dec 20, 2019 | 36.90 | 37.11 | 36.60 | 36.70 | 2,291,379 | -0.10(-0.26%) |
Dec 19, 2019 | 37.40 | 37.44 | 36.42 | 36.79 | 2,315,958 | -0.69(-1.83%) |
Dec 18, 2019 | 37.99 | 37.99 | 37.38 | 37.48 | 1,276,638 | -0.54(-1.42%) |
Dec 17, 2019 | 37.88 | 38.72 | 37.87 | 38.02 | 1,714,740 | +0.30(+0.79%) |
Dec 16, 2019 | 37.80 | 38.01 | 37.66 | 37.72 | 1,701,074 | -0.04(-0.11%) |
Dec 13, 2019 | 37.84 | 38.06 | 37.66 | 37.76 | 1,299,770 | -0.17(-0.44%) |
Dec 12, 2019 | 37.96 | 38.21 | 37.84 | 37.93 | 1,355,955 | -0.02(-0.04%) |
Dec 11, 2019 | 38.01 | 38.14 | 37.91 | 37.95 | 1,209,376 | -0.11(-0.30%) |
Dec 10, 2019 | 37.96 | 38.27 | 37.94 | 38.06 | 1,180,345 | +0.01(+0.02%) |
Dec 09, 2019 | 37.82 | 38.08 | 37.61 | 38.05 | 1,639,757 | +0.23(+0.62%) |
Dec 06, 2019 | 38.03 | 38.10 | 37.82 | 37.82 | 1,321,454 | -0.05(-0.13%) |
Dec 05, 2019 | 37.47 | 37.92 | 37.45 | 37.87 | 2,137,509 | +0.39(+1.05%) |
Dec 04, 2019 | 37.24 | 37.81 | 37.24 | 37.47 | 1,482,042 | +0.00(+0.00%) |
Dec 03, 2019 | 37.48 | 37.69 | 37.24 | 37.47 | 1,377,436 | -0.35(-0.93%) |
Dec 02, 2019 | 38.20 | 38.28 | 37.74 | 37.83 | 1,831,912 | -0.39(-1.03%) |
Nov 29, 2019 | 38.31 | 38.51 | 38.19 | 38.22 | 910,088 | -0.10(-0.25%) |
Nov 27, 2019 | 38.74 | 38.76 | 38.31 | 38.32 | 1,743,911 | -0.35(-0.91%) |
Nov 26, 2019 | 38.42 | 38.71 | 38.32 | 38.67 | 4,632,809 | +0.37(+0.96%) |
Nov 25, 2019 | 38.20 | 38.51 | 38.20 | 38.30 | 1,508,808 | +0.05(+0.13%) |
Nov 22, 2019 | 38.32 | 38.43 | 38.16 | 38.25 | 1,170,666 | -0.05(-0.13%) |
Nov 21, 2019 | 38.40 | 38.45 | 38.16 | 38.30 | 1,546,636 | -0.04(-0.10%) |
Nov 20, 2019 | 38.28 | 38.69 | 38.12 | 38.34 | 2,347,090 | -0.25(-0.64%) |
Nov 19, 2019 | 38.24 | 38.84 | 38.18 | 38.59 | 3,587,963 | +0.39(+1.03%) |
Nov 18, 2019 | 38.21 | 38.38 | 38.13 | 38.20 | 1,218,205 | -0.14(-0.38%) |
Nov 15, 2019 | 38.33 | 38.48 | 38.27 | 38.34 | 1,722,850 | +0.10(+0.27%) |
Nov 14, 2019 | 37.90 | 38.32 | 37.86 | 38.24 | 1,970,770 | +0.34(+0.91%) |
Nov 13, 2019 | 37.59 | 38.00 | 37.57 | 37.89 | 1,670,907 | +0.26(+0.70%) |
Nov 12, 2019 | 37.63 | 37.80 | 37.39 | 37.63 | 1,356,837 | +0.00(+0.00%) |
Nov 11, 2019 | 37.55 | 37.83 | 37.40 | 37.63 | 1,827,353 | -0.09(-0.23%) |
Nov 08, 2019 | 37.57 | 37.80 | 37.31 | 37.72 | 1,290,549 | +0.16(+0.43%) |
Nov 07, 2019 | 37.72 | 37.83 | 37.16 | 37.55 | 4,395,345 | -0.07(-0.19%) |
Nov 06, 2019 | 37.23 | 37.67 | 37.19 | 37.63 | 1,689,913 | +0.49(+1.32%) |
Nov 05, 2019 | 37.03 | 37.24 | 36.91 | 37.14 | 1,581,272 | +0.10(+0.28%) |
Nov 04, 2019 | 37.37 | 37.46 | 36.90 | 37.03 | 1,137,982 | -0.22(-0.58%) |
Nov 01, 2019 | 37.04 | 37.51 | 37.04 | 37.25 | 1,911,273 | +0.47(+1.27%) |
Oct 31, 2019 | 36.74 | 36.97 | 36.44 | 36.78 | 2,385,447 | +0.05(+0.13%) |
Oct 30, 2019 | 36.25 | 36.95 | 35.72 | 36.74 | 3,533,701 | +0.48(+1.33%) |
Oct 29, 2019 | 36.02 | 36.42 | 35.98 | 36.25 | 2,902,370 | +0.22(+0.60%) |
Oct 28, 2019 | 36.62 | 36.65 | 36.03 | 36.04 | 1,473,014 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,016,139 | -0.37(-1.00%) |
Oct 24, 2019 | 36.91 | 37.40 | 36.89 | 36.90 | 1,662,071 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.29 | 36.79 | 1,428,957 | +0.35(+0.97%) |
Oct 22, 2019 | 36.62 | 36.63 | 36.29 | 36.44 | 2,128,513 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.76 | 36.37 | 36.71 | 1,137,108 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.59 | 36.05 | 36.47 | 1,364,198 | +0.27(+0.75%) |
Oct 17, 2019 | 35.90 | 36.24 | 35.88 | 36.20 | 944,201 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.91 | 35.48 | 35.89 | 1,073,993 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.82 | 35.93 | 962,853 | -0.01(-0.02%) |
Oct 14, 2019 | 36.21 | 36.30 | 35.89 | 35.94 | 732,134 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.73 | 36.18 | 1,404,076 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.81 | 35.47 | 35.47 | 1,176,423 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,330 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.44 | 2,100,843 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.43 | 35.82 | 36.29 | 1,480,158 | +0.39(+1.07%) |
Oct 04, 2019 | 35.56 | 35.93 | 35.41 | 35.90 | 1,425,760 | +0.44(+1.24%) |
Oct 03, 2019 | 35.03 | 35.60 | 34.94 | 35.46 | 2,164,649 | +0.42(+1.19%) |
Oct 02, 2019 | 35.20 | 35.34 | 34.83 | 35.04 | 1,463,249 | -0.31(-0.89%) |