Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.29 | 35.59 | 35.03 | 35.47 | 1,946,600 | +0.09(+0.25%) |
Dec 30, 2019 | 36.07 | 36.07 | 35.29 | 35.38 | 1,227,910 | -0.57(-1.59%) |
Dec 27, 2019 | 36.33 | 36.50 | 35.90 | 35.95 | 1,440,900 | -0.18(-0.50%) |
Dec 26, 2019 | 35.89 | 36.27 | 35.89 | 36.13 | 1,195,606 | +0.31(+0.87%) |
Dec 24, 2019 | 35.87 | 35.96 | 35.70 | 35.82 | 412,500 | +0.07(+0.20%) |
Dec 23, 2019 | 36.05 | 36.40 | 35.68 | 35.75 | 1,197,409 | -0.31(-0.86%) |
Dec 20, 2019 | 35.94 | 36.34 | 35.60 | 36.06 | 4,115,200 | +0.26(+0.73%) |
Dec 19, 2019 | 35.47 | 35.83 | 34.84 | 35.80 | 3,317,554 | +0.19(+0.53%) |
Dec 18, 2019 | 34.77 | 36.31 | 34.71 | 35.61 | 4,240,350 | +1.14(+3.31%) |
Dec 17, 2019 | 34.53 | 34.62 | 34.27 | 34.47 | 1,585,138 | +0.00(+0.00%) |
Dec 16, 2019 | 34.51 | 34.71 | 34.39 | 34.47 | 1,569,666 | +0.34(+1.01%) |
Dec 13, 2019 | 34.20 | 34.36 | 33.95 | 34.12 | 1,366,000 | -0.10(-0.31%) |
Dec 12, 2019 | 33.92 | 34.47 | 33.85 | 34.23 | 2,545,767 | +0.34(+1.00%) |
Dec 11, 2019 | 33.66 | 34.22 | 33.56 | 33.89 | 2,631,770 | +0.36(+1.07%) |
Dec 10, 2019 | 33.50 | 33.78 | 33.11 | 33.53 | 1,638,444 | +0.02(+0.06%) |
Dec 09, 2019 | 33.59 | 33.97 | 33.46 | 33.51 | 2,670,180 | -0.08(-0.24%) |
Dec 06, 2019 | 33.65 | 33.72 | 33.56 | 33.59 | 3,243,900 | -0.01(-0.03%) |
Dec 05, 2019 | 33.49 | 33.65 | 33.39 | 33.60 | 2,642,206 | +0.13(+0.39%) |
Dec 04, 2019 | 33.47 | 33.67 | 33.43 | 33.47 | 2,414,185 | +0.09(+0.27%) |
Dec 03, 2019 | 33.30 | 33.54 | 33.11 | 33.38 | 2,592,902 | -0.28(-0.83%) |
Dec 02, 2019 | 34.19 | 34.78 | 33.55 | 33.66 | 2,849,713 | -0.51(-1.49%) |
Nov 29, 2019 | 34.65 | 34.65 | 33.87 | 34.17 | 1,725,200 | -0.57(-1.64%) |
Nov 27, 2019 | 34.96 | 35.08 | 34.35 | 34.74 | 2,059,800 | -0.12(-0.34%) |
Nov 26, 2019 | 35.34 | 35.67 | 34.64 | 34.86 | 2,625,189 | -0.62(-1.75%) |
Nov 25, 2019 | 36.30 | 36.39 | 35.15 | 35.48 | 2,772,735 | -0.82(-2.26%) |
Nov 22, 2019 | 36.10 | 36.58 | 35.67 | 36.30 | 3,549,500 | +0.39(+1.09%) |
Nov 21, 2019 | 36.45 | 36.81 | 35.66 | 35.91 | 3,484,031 | +0.43(+1.21%) |
Nov 20, 2019 | 35.56 | 35.90 | 35.07 | 35.48 | 1,698,731 | -0.35(-0.98%) |
Nov 19, 2019 | 36.96 | 36.98 | 35.59 | 35.83 | 1,408,635 | -0.96(-2.61%) |
Nov 18, 2019 | 35.94 | 36.84 | 35.66 | 36.79 | 2,114,372 | +0.84(+2.34%) |
Nov 15, 2019 | 35.66 | 35.95 | 35.47 | 35.95 | 1,605,800 | +0.29(+0.81%) |
Nov 14, 2019 | 35.63 | 36.04 | 35.33 | 35.66 | 1,075,792 | -0.01(-0.03%) |
Nov 13, 2019 | 35.60 | 35.95 | 35.13 | 35.67 | 1,613,683 | -0.34(-0.94%) |
Nov 12, 2019 | 36.05 | 36.54 | 35.83 | 36.01 | 2,547,211 | +0.04(+0.11%) |
Nov 11, 2019 | 35.06 | 36.32 | 34.90 | 35.97 | 2,589,656 | +0.65(+1.84%) |
Nov 08, 2019 | 34.55 | 35.49 | 34.00 | 35.32 | 2,285,300 | +0.63(+1.82%) |
Nov 07, 2019 | 35.99 | 36.00 | 33.67 | 34.69 | 5,566,727 | +1.17(+3.49%) |
Nov 06, 2019 | 34.68 | 35.00 | 33.20 | 33.52 | 2,462,001 | -1.12(-3.23%) |
Nov 05, 2019 | 35.11 | 35.48 | 34.49 | 34.64 | 1,451,902 | -0.32(-0.92%) |
Nov 04, 2019 | 34.86 | 35.19 | 34.73 | 34.96 | 1,400,234 | +0.10(+0.29%) |
Nov 01, 2019 | 34.68 | 35.12 | 34.23 | 34.86 | 1,294,900 | +0.48(+1.40%) |
Oct 31, 2019 | 34.20 | 34.51 | 33.44 | 34.38 | 1,918,261 | +0.01(+0.03%) |
Oct 30, 2019 | 34.28 | 34.50 | 33.97 | 34.37 | 1,399,895 | +0.04(+0.12%) |
Oct 29, 2019 | 34.79 | 34.85 | 34.30 | 34.33 | 1,079,254 | -0.60(-1.72%) |
Oct 28, 2019 | 34.98 | 35.27 | 34.65 | 34.93 | 1,429,891 | +0.17(+0.49%) |
Oct 25, 2019 | 34.15 | 35.26 | 34.15 | 34.76 | 1,443,800 | +0.61(+1.79%) |
Oct 24, 2019 | 34.94 | 35.07 | 33.69 | 34.15 | 2,051,547 | -0.78(-2.23%) |
Oct 23, 2019 | 35.17 | 35.59 | 34.54 | 34.93 | 1,230,907 | -0.19(-0.54%) |
Oct 22, 2019 | 34.71 | 35.42 | 34.55 | 35.12 | 1,129,436 | +0.51(+1.47%) |
Oct 21, 2019 | 34.90 | 35.20 | 34.40 | 34.61 | 1,225,251 | -0.16(-0.46%) |
Oct 18, 2019 | 34.86 | 35.19 | 34.73 | 34.77 | 1,226,900 | -0.11(-0.32%) |
Oct 17, 2019 | 34.83 | 34.95 | 34.27 | 34.88 | 981,142 | +0.13(+0.37%) |
Oct 16, 2019 | 34.16 | 34.84 | 34.00 | 34.75 | 1,549,484 | +0.37(+1.08%) |
Oct 15, 2019 | 33.75 | 34.50 | 33.67 | 34.38 | 971,242 | +0.74(+2.20%) |
Oct 14, 2019 | 33.97 | 33.97 | 33.25 | 33.64 | 930,625 | -0.42(-1.23%) |
Oct 11, 2019 | 33.40 | 34.56 | 33.40 | 34.06 | 1,906,800 | +0.91(+2.75%) |
Oct 10, 2019 | 32.49 | 33.33 | 32.48 | 33.15 | 1,507,608 | +0.46(+1.42%) |
Oct 09, 2019 | 32.27 | 32.80 | 32.10 | 32.69 | 1,282,664 | +0.61(+1.89%) |
Oct 08, 2019 | 32.72 | 32.85 | 32.06 | 32.08 | 1,739,483 | -1.07(-3.23%) |
Oct 07, 2019 | 32.91 | 33.55 | 32.83 | 33.15 | 1,425,355 | +0.06(+0.20%) |
Oct 04, 2019 | 33.39 | 33.39 | 32.68 | 33.09 | 1,056,900 | +0.11(+0.32%) |
Oct 03, 2019 | 32.78 | 33.28 | 32.39 | 32.98 | 1,465,258 | +0.05(+0.15%) |
Oct 02, 2019 | 33.42 | 33.53 | 32.82 | 32.93 | 1,565,757 | -0.77(-2.28%) |