Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.62 | 34.70 | 34.29 | 34.39 | 694,100 | -0.32(-0.92%) |
Dec 30, 2019 | 34.54 | 34.72 | 34.29 | 34.71 | 543,049 | +0.26(+0.75%) |
Dec 27, 2019 | 34.59 | 34.70 | 34.43 | 34.45 | 417,900 | -0.05(-0.14%) |
Dec 26, 2019 | 34.55 | 34.77 | 34.39 | 34.50 | 316,522 | +0.04(+0.12%) |
Dec 24, 2019 | 34.40 | 34.63 | 34.25 | 34.46 | 237,200 | -0.02(-0.06%) |
Dec 23, 2019 | 34.68 | 34.73 | 34.36 | 34.48 | 404,854 | -0.17(-0.49%) |
Dec 20, 2019 | 34.83 | 34.92 | 34.58 | 34.65 | 915,500 | -0.18(-0.52%) |
Dec 19, 2019 | 34.73 | 35.02 | 34.73 | 34.83 | 533,094 | -0.01(-0.03%) |
Dec 18, 2019 | 34.50 | 34.88 | 34.50 | 34.84 | 408,843 | +0.34(+0.99%) |
Dec 17, 2019 | 34.34 | 34.69 | 33.88 | 34.50 | 672,321 | +0.00(+0.00%) |
Dec 16, 2019 | 34.69 | 34.95 | 34.47 | 34.50 | 542,390 | +0.00(+0.00%) |
Dec 13, 2019 | 34.73 | 34.74 | 34.28 | 34.50 | 1,295,600 | -0.09(-0.26%) |
Dec 12, 2019 | 34.23 | 34.93 | 34.21 | 34.59 | 1,157,110 | +0.37(+1.08%) |
Dec 11, 2019 | 34.50 | 34.86 | 34.16 | 34.22 | 670,843 | -0.24(-0.70%) |
Dec 10, 2019 | 34.62 | 34.70 | 34.09 | 34.46 | 1,609,034 | -0.22(-0.63%) |
Dec 09, 2019 | 34.90 | 34.95 | 34.67 | 34.68 | 1,315,691 | -0.27(-0.77%) |
Dec 06, 2019 | 35.07 | 35.42 | 34.82 | 34.95 | 576,200 | +0.05(+0.14%) |
Dec 05, 2019 | 34.23 | 35.13 | 34.23 | 34.90 | 1,595,940 | +0.68(+1.99%) |
Dec 04, 2019 | 34.22 | 34.47 | 34.10 | 34.22 | 1,129,919 | +0.30(+0.88%) |
Dec 03, 2019 | 33.98 | 34.34 | 33.80 | 33.92 | 1,099,213 | -0.37(-1.08%) |
Dec 02, 2019 | 34.66 | 34.85 | 34.18 | 34.29 | 646,128 | -0.34(-0.98%) |
Nov 29, 2019 | 34.72 | 34.92 | 34.51 | 34.63 | 169,700 | -0.14(-0.40%) |
Nov 27, 2019 | 34.95 | 35.05 | 34.64 | 34.77 | 507,100 | -0.11(-0.32%) |
Nov 26, 2019 | 34.85 | 35.16 | 34.67 | 34.88 | 481,329 | +0.09(+0.26%) |
Nov 25, 2019 | 34.50 | 35.39 | 34.37 | 34.79 | 921,859 | +0.49(+1.43%) |
Nov 22, 2019 | 34.72 | 34.82 | 34.28 | 34.30 | 673,700 | -0.32(-0.92%) |
Nov 21, 2019 | 34.75 | 34.85 | 34.48 | 34.62 | 441,003 | -0.05(-0.14%) |
Nov 20, 2019 | 34.98 | 35.16 | 34.67 | 34.67 | 755,943 | -0.39(-1.11%) |
Nov 19, 2019 | 34.89 | 35.21 | 34.89 | 35.06 | 383,372 | +0.18(+0.52%) |
Nov 18, 2019 | 35.10 | 35.35 | 34.69 | 34.88 | 568,218 | -0.27(-0.77%) |
Nov 15, 2019 | 35.40 | 35.61 | 35.10 | 35.15 | 549,800 | -0.13(-0.37%) |
Nov 14, 2019 | 35.21 | 35.52 | 35.16 | 35.28 | 603,837 | +0.07(+0.20%) |
Nov 13, 2019 | 35.23 | 35.49 | 35.11 | 35.21 | 426,549 | -0.09(-0.25%) |
Nov 12, 2019 | 35.27 | 35.61 | 35.20 | 35.30 | 711,615 | +0.14(+0.40%) |
Nov 11, 2019 | 35.43 | 35.56 | 35.12 | 35.16 | 1,415,183 | -0.51(-1.43%) |
Nov 08, 2019 | 35.53 | 35.94 | 35.25 | 35.67 | 640,000 | +0.10(+0.28%) |
Nov 07, 2019 | 36.00 | 36.06 | 35.49 | 35.57 | 898,749 | -0.27(-0.75%) |
Nov 06, 2019 | 35.96 | 35.96 | 35.58 | 35.84 | 1,297,324 | -0.04(-0.11%) |
Nov 05, 2019 | 35.58 | 36.03 | 35.29 | 35.88 | 688,353 | +0.26(+0.73%) |
Nov 04, 2019 | 35.73 | 35.91 | 35.05 | 35.62 | 953,860 | +0.28(+0.79%) |
Nov 01, 2019 | 35.03 | 35.55 | 34.86 | 35.34 | 1,542,700 | +0.61(+1.76%) |
Oct 31, 2019 | 35.89 | 36.56 | 34.50 | 34.73 | 1,830,194 | +0.23(+0.67%) |
Oct 30, 2019 | 34.85 | 34.85 | 33.73 | 34.50 | 1,637,472 | -0.23(-0.66%) |
Oct 29, 2019 | 34.99 | 34.99 | 34.72 | 34.73 | 574,354 | -0.11(-0.32%) |
Oct 28, 2019 | 34.92 | 35.08 | 34.57 | 34.84 | 655,265 | +0.16(+0.46%) |
Oct 25, 2019 | 34.70 | 34.85 | 34.51 | 34.68 | 708,700 | -0.06(-0.17%) |
Oct 24, 2019 | 34.49 | 34.84 | 34.40 | 34.74 | 879,892 | +0.27(+0.78%) |
Oct 23, 2019 | 34.38 | 34.51 | 34.16 | 34.47 | 339,865 | +0.16(+0.47%) |
Oct 22, 2019 | 34.68 | 34.70 | 34.17 | 34.31 | 342,022 | -0.20(-0.58%) |
Oct 21, 2019 | 34.53 | 34.80 | 34.42 | 34.51 | 956,042 | +0.17(+0.50%) |
Oct 18, 2019 | 34.20 | 34.42 | 34.08 | 34.34 | 593,800 | +0.04(+0.12%) |
Oct 17, 2019 | 34.45 | 34.65 | 34.25 | 34.30 | 953,098 | -0.08(-0.23%) |
Oct 16, 2019 | 34.53 | 34.81 | 34.18 | 34.38 | 1,063,990 | -0.14(-0.41%) |
Oct 15, 2019 | 34.76 | 35.10 | 34.42 | 34.52 | 1,901,142 | -0.05(-0.14%) |
Oct 14, 2019 | 32.52 | 36.00 | 32.36 | 34.57 | 5,681,078 | +1.93(+5.91%) |
Oct 11, 2019 | 32.47 | 32.85 | 32.40 | 32.64 | 1,495,300 | +0.69(+2.16%) |
Oct 10, 2019 | 32.06 | 32.61 | 31.92 | 31.95 | 450,454 | -0.05(-0.16%) |
Oct 09, 2019 | 32.24 | 32.24 | 31.80 | 32.00 | 862,616 | -0.04(-0.12%) |
Oct 08, 2019 | 32.02 | 32.40 | 31.66 | 32.04 | 439,539 | -0.18(-0.56%) |
Oct 07, 2019 | 32.20 | 32.70 | 32.07 | 32.22 | 1,291,940 | +0.08(+0.25%) |
Oct 04, 2019 | 32.29 | 32.76 | 32.14 | 32.14 | 976,100 | +0.08(+0.25%) |
Oct 03, 2019 | 31.89 | 32.26 | 31.58 | 32.06 | 1,371,084 | -0.01(-0.03%) |
Oct 02, 2019 | 31.74 | 32.19 | 31.13 | 32.07 | 745,518 | +0.13(+0.41%) |