Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.04 | 35.50 | 35.00 | 35.39 | 121,722 | +0.24(+0.69%) |
Dec 30, 2019 | 34.99 | 35.43 | 34.95 | 35.15 | 129,667 | +0.09(+0.26%) |
Dec 27, 2019 | 35.29 | 35.35 | 34.98 | 35.06 | 88,634 | -0.11(-0.30%) |
Dec 26, 2019 | 35.38 | 35.53 | 34.96 | 35.17 | 142,360 | -0.20(-0.57%) |
Dec 24, 2019 | 35.47 | 35.50 | 35.12 | 35.37 | 46,243 | -0.05(-0.13%) |
Dec 23, 2019 | 35.54 | 35.74 | 35.29 | 35.41 | 135,821 | -0.16(-0.44%) |
Dec 20, 2019 | 35.50 | 35.99 | 35.28 | 35.57 | 567,817 | +0.09(+0.25%) |
Dec 19, 2019 | 35.11 | 35.53 | 34.96 | 35.48 | 152,663 | +0.38(+1.09%) |
Dec 18, 2019 | 35.09 | 35.29 | 34.93 | 35.10 | 282,020 | +0.08(+0.21%) |
Dec 17, 2019 | 34.95 | 35.35 | 34.77 | 35.02 | 187,140 | +0.20(+0.56%) |
Dec 16, 2019 | 35.04 | 35.37 | 34.78 | 34.83 | 182,183 | -0.20(-0.58%) |
Dec 13, 2019 | 35.17 | 35.17 | 34.70 | 35.03 | 103,650 | -0.12(-0.34%) |
Dec 12, 2019 | 34.74 | 35.28 | 34.68 | 35.15 | 257,645 | +0.41(+1.19%) |
Dec 11, 2019 | 34.92 | 35.15 | 34.55 | 34.74 | 107,260 | -0.16(-0.45%) |
Dec 10, 2019 | 34.66 | 35.04 | 34.44 | 34.89 | 155,648 | +0.23(+0.67%) |
Dec 09, 2019 | 34.28 | 35.05 | 34.11 | 34.66 | 212,302 | +0.31(+0.90%) |
Dec 06, 2019 | 34.35 | 34.66 | 34.08 | 34.35 | 154,545 | +0.32(+0.93%) |
Dec 05, 2019 | 33.95 | 34.34 | 33.84 | 34.04 | 154,587 | +0.36(+1.07%) |
Dec 04, 2019 | 33.32 | 33.90 | 33.32 | 33.68 | 117,708 | +0.46(+1.38%) |
Dec 03, 2019 | 33.42 | 33.52 | 32.92 | 33.22 | 121,596 | -0.31(-0.92%) |
Dec 02, 2019 | 34.32 | 34.61 | 33.43 | 33.53 | 160,505 | -0.75(-2.20%) |
Nov 29, 2019 | 33.98 | 34.37 | 33.82 | 34.28 | 73,086 | +0.20(+0.60%) |
Nov 27, 2019 | 33.98 | 34.21 | 33.68 | 34.07 | 137,137 | +0.17(+0.51%) |
Nov 26, 2019 | 34.01 | 34.54 | 33.82 | 33.90 | 120,026 | -0.14(-0.40%) |
Nov 25, 2019 | 33.22 | 34.06 | 33.12 | 34.04 | 142,620 | +0.81(+2.45%) |
Nov 22, 2019 | 33.68 | 33.68 | 33.17 | 33.22 | 134,878 | -0.25(-0.74%) |
Nov 21, 2019 | 33.93 | 33.96 | 33.43 | 33.47 | 153,107 | -0.47(-1.40%) |
Nov 20, 2019 | 34.24 | 34.54 | 33.66 | 33.95 | 174,157 | -0.21(-0.62%) |
Nov 19, 2019 | 34.38 | 34.75 | 33.86 | 34.16 | 163,872 | -0.31(-0.90%) |
Nov 18, 2019 | 34.83 | 35.14 | 34.28 | 34.47 | 200,363 | -0.35(-0.99%) |
Nov 15, 2019 | 34.14 | 35.06 | 33.65 | 34.81 | 947,070 | +0.86(+2.53%) |
Nov 14, 2019 | 33.07 | 34.14 | 32.94 | 33.95 | 267,609 | +0.96(+2.90%) |
Nov 13, 2019 | 32.53 | 33.57 | 32.28 | 33.00 | 288,774 | +0.16(+0.48%) |
Nov 12, 2019 | 33.88 | 33.89 | 32.38 | 32.84 | 405,664 | -1.03(-3.04%) |
Nov 11, 2019 | 33.88 | 34.09 | 33.36 | 33.87 | 288,666 | +0.07(+0.20%) |
Nov 08, 2019 | 32.06 | 34.90 | 31.40 | 33.80 | 555,919 | -1.91(-5.36%) |
Nov 07, 2019 | 35.66 | 37.05 | 35.49 | 35.72 | 477,407 | +0.16(+0.44%) |
Nov 06, 2019 | 34.97 | 35.64 | 34.82 | 35.56 | 186,866 | +0.64(+1.83%) |
Nov 05, 2019 | 35.03 | 35.57 | 34.82 | 34.92 | 225,634 | -0.11(-0.30%) |
Nov 04, 2019 | 34.74 | 35.15 | 34.53 | 35.03 | 172,708 | +0.26(+0.73%) |
Nov 01, 2019 | 34.48 | 35.04 | 34.39 | 34.77 | 188,770 | +0.42(+1.22%) |
Oct 31, 2019 | 34.52 | 34.76 | 34.24 | 34.35 | 109,765 | -0.21(-0.61%) |
Oct 30, 2019 | 34.60 | 34.65 | 34.06 | 34.56 | 99,268 | -0.03(-0.09%) |
Oct 29, 2019 | 34.39 | 34.61 | 34.21 | 34.59 | 129,259 | +0.25(+0.72%) |
Oct 28, 2019 | 34.36 | 34.61 | 34.12 | 34.34 | 141,563 | +0.13(+0.37%) |
Oct 25, 2019 | 34.30 | 34.62 | 34.00 | 34.21 | 135,749 | -0.05(-0.15%) |
Oct 24, 2019 | 34.63 | 34.64 | 33.94 | 34.27 | 150,748 | -0.20(-0.59%) |
Oct 23, 2019 | 34.36 | 34.60 | 33.79 | 34.47 | 117,324 | +0.26(+0.75%) |
Oct 22, 2019 | 33.79 | 34.35 | 33.34 | 34.21 | 128,791 | +0.31(+0.91%) |
Oct 21, 2019 | 33.99 | 34.46 | 33.76 | 33.91 | 121,961 | +0.11(+0.31%) |
Oct 18, 2019 | 33.35 | 33.89 | 33.35 | 33.80 | 138,946 | +0.27(+0.81%) |
Oct 17, 2019 | 33.22 | 33.79 | 33.22 | 33.53 | 135,669 | +0.35(+1.04%) |
Oct 16, 2019 | 32.95 | 33.36 | 32.84 | 33.19 | 121,945 | +0.15(+0.45%) |
Oct 15, 2019 | 33.32 | 33.55 | 32.83 | 33.04 | 114,165 | -0.35(-1.03%) |
Oct 14, 2019 | 33.26 | 33.40 | 32.92 | 33.38 | 126,578 | +0.05(+0.16%) |
Oct 11, 2019 | 34.01 | 34.47 | 33.31 | 33.33 | 181,043 | -0.43(-1.27%) |
Oct 10, 2019 | 33.42 | 33.85 | 33.24 | 33.76 | 235,206 | +0.48(+1.44%) |
Oct 09, 2019 | 32.86 | 33.61 | 32.81 | 33.28 | 152,612 | +0.62(+1.88%) |
Oct 08, 2019 | 32.41 | 33.17 | 32.21 | 32.66 | 161,962 | -0.02(-0.05%) |
Oct 07, 2019 | 31.91 | 32.74 | 31.84 | 32.68 | 161,127 | +0.71(+2.21%) |
Oct 04, 2019 | 31.59 | 32.17 | 31.30 | 31.97 | 160,927 | +0.61(+1.94%) |
Oct 03, 2019 | 31.23 | 31.42 | 30.49 | 31.36 | 213,592 | +0.34(+1.09%) |
Oct 02, 2019 | 30.71 | 31.17 | 30.30 | 31.02 | 176,836 | +0.06(+0.19%) |