Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.15 | 35.37 | 35.13 | 35.34 | 1,869,335 | +0.12(+0.33%) |
Dec 30, 2019 | 35.23 | 35.33 | 34.96 | 35.23 | 1,697,243 | +0.01(+0.02%) |
Dec 27, 2019 | 35.50 | 35.50 | 35.13 | 35.22 | 1,662,688 | -0.23(-0.65%) |
Dec 26, 2019 | 35.44 | 35.46 | 35.16 | 35.45 | 1,174,307 | +0.08(+0.24%) |
Dec 24, 2019 | 35.55 | 35.67 | 35.31 | 35.37 | 1,034,147 | -0.15(-0.41%) |
Dec 23, 2019 | 35.37 | 35.51 | 35.19 | 35.51 | 3,762,540 | +0.10(+0.28%) |
Dec 20, 2019 | 35.48 | 35.72 | 35.28 | 35.41 | 7,799,299 | +0.13(+0.37%) |
Dec 19, 2019 | 35.78 | 35.81 | 35.15 | 35.28 | 5,241,122 | -0.25(-0.69%) |
Dec 18, 2019 | 35.70 | 35.78 | 35.32 | 35.53 | 5,832,123 | -0.23(-0.64%) |
Dec 17, 2019 | 35.50 | 35.99 | 35.47 | 35.76 | 6,648,741 | +0.30(+0.84%) |
Dec 16, 2019 | 35.95 | 36.01 | 35.39 | 35.46 | 6,339,230 | -0.12(-0.35%) |
Dec 13, 2019 | 35.97 | 36.26 | 35.58 | 35.58 | 3,722,383 | -0.15(-0.43%) |
Dec 12, 2019 | 35.59 | 35.99 | 35.42 | 35.73 | 6,651,997 | +0.29(+0.82%) |
Dec 11, 2019 | 35.61 | 35.73 | 35.31 | 35.44 | 3,910,460 | -0.05(-0.15%) |
Dec 10, 2019 | 35.44 | 35.76 | 35.15 | 35.50 | 4,537,235 | -0.90(-2.47%) |
Dec 09, 2019 | 36.27 | 36.56 | 36.11 | 36.39 | 4,916,466 | +0.12(+0.34%) |
Dec 06, 2019 | 36.07 | 36.43 | 36.04 | 36.27 | 3,321,076 | +0.57(+1.59%) |
Dec 05, 2019 | 35.47 | 35.76 | 35.23 | 35.70 | 2,393,809 | +0.43(+1.22%) |
Dec 04, 2019 | 35.57 | 35.91 | 35.23 | 35.27 | 3,309,588 | -0.09(-0.26%) |
Dec 03, 2019 | 35.08 | 35.38 | 34.64 | 35.37 | 3,555,153 | -0.12(-0.35%) |
Dec 02, 2019 | 35.83 | 36.24 | 35.47 | 35.49 | 3,657,799 | -0.08(-0.22%) |
Nov 29, 2019 | 35.65 | 35.65 | 35.26 | 35.57 | 1,489,917 | -0.08(-0.22%) |
Nov 27, 2019 | 35.54 | 35.81 | 35.37 | 35.64 | 2,374,226 | +0.16(+0.45%) |
Nov 26, 2019 | 35.22 | 35.50 | 34.87 | 35.48 | 2,770,044 | +0.12(+0.35%) |
Nov 25, 2019 | 34.65 | 35.44 | 34.63 | 35.36 | 2,762,406 | +0.73(+2.11%) |
Nov 22, 2019 | 34.43 | 34.71 | 34.33 | 34.63 | 2,778,921 | +0.33(+0.96%) |
Nov 21, 2019 | 34.77 | 34.91 | 34.25 | 34.30 | 3,508,982 | -0.42(-1.22%) |
Nov 20, 2019 | 35.12 | 35.14 | 34.38 | 34.72 | 2,929,398 | -0.56(-1.59%) |
Nov 19, 2019 | 35.30 | 35.41 | 35.12 | 35.28 | 3,370,312 | +0.07(+0.20%) |
Nov 18, 2019 | 35.05 | 35.38 | 34.71 | 35.21 | 2,668,482 | +0.18(+0.50%) |
Nov 15, 2019 | 35.00 | 35.15 | 34.81 | 35.04 | 2,650,581 | +0.11(+0.31%) |
Nov 14, 2019 | 34.64 | 35.00 | 34.59 | 34.93 | 2,223,995 | +0.13(+0.38%) |
Nov 13, 2019 | 34.89 | 35.09 | 34.59 | 34.80 | 2,962,964 | -0.28(-0.80%) |
Nov 12, 2019 | 34.72 | 35.34 | 34.55 | 35.08 | 3,541,766 | +0.20(+0.59%) |
Nov 11, 2019 | 34.87 | 35.04 | 34.68 | 34.87 | 2,352,754 | -0.20(-0.56%) |
Nov 08, 2019 | 34.53 | 35.16 | 34.38 | 35.07 | 3,062,011 | +0.58(+1.67%) |
Nov 07, 2019 | 34.44 | 34.72 | 34.33 | 34.49 | 3,218,528 | +0.04(+0.11%) |
Nov 06, 2019 | 34.36 | 34.49 | 34.00 | 34.45 | 3,274,463 | +0.12(+0.35%) |
Nov 05, 2019 | 33.77 | 34.41 | 33.77 | 34.33 | 3,800,394 | +0.52(+1.53%) |
Nov 04, 2019 | 33.36 | 33.95 | 33.19 | 33.82 | 3,899,275 | +0.46(+1.37%) |
Nov 01, 2019 | 33.38 | 33.45 | 33.06 | 33.36 | 3,285,620 | +0.21(+0.64%) |
Oct 31, 2019 | 32.78 | 33.60 | 32.37 | 33.15 | 6,214,921 | +0.78(+2.42%) |
Oct 30, 2019 | 32.38 | 32.45 | 31.85 | 32.37 | 3,751,701 | -0.03(-0.09%) |
Oct 29, 2019 | 32.45 | 32.63 | 32.06 | 32.40 | 3,410,664 | -0.39(-1.18%) |
Oct 28, 2019 | 32.82 | 33.10 | 32.74 | 32.78 | 2,381,222 | +0.15(+0.46%) |
Oct 25, 2019 | 32.10 | 32.79 | 31.96 | 32.63 | 3,103,781 | +0.61(+1.92%) |
Oct 24, 2019 | 32.83 | 33.01 | 31.76 | 32.02 | 3,352,824 | -0.91(-2.77%) |
Oct 23, 2019 | 32.44 | 33.05 | 32.33 | 32.93 | 4,071,764 | +0.40(+1.24%) |
Oct 22, 2019 | 32.12 | 32.71 | 31.90 | 32.53 | 2,055,118 | +0.44(+1.37%) |
Oct 21, 2019 | 32.38 | 32.72 | 32.06 | 32.09 | 3,266,723 | +0.02(+0.05%) |
Oct 18, 2019 | 31.69 | 32.26 | 31.68 | 32.07 | 3,317,508 | +0.30(+0.93%) |
Oct 17, 2019 | 31.82 | 31.90 | 31.41 | 31.78 | 2,702,728 | -0.02(-0.05%) |
Oct 16, 2019 | 31.49 | 32.26 | 31.38 | 31.79 | 5,756,539 | +0.36(+1.13%) |
Oct 15, 2019 | 31.23 | 31.60 | 31.13 | 31.43 | 2,399,342 | +0.22(+0.71%) |
Oct 14, 2019 | 31.43 | 31.43 | 30.98 | 31.21 | 2,570,065 | -0.33(-1.03%) |
Oct 11, 2019 | 31.12 | 31.92 | 31.12 | 31.54 | 5,010,455 | +1.01(+3.31%) |
Oct 10, 2019 | 29.79 | 30.66 | 29.79 | 30.53 | 4,663,791 | +0.70(+2.34%) |
Oct 09, 2019 | 29.56 | 29.98 | 29.40 | 29.83 | 3,864,201 | +0.67(+2.29%) |
Oct 08, 2019 | 29.29 | 29.45 | 29.09 | 29.16 | 3,344,438 | -0.52(-1.76%) |
Oct 07, 2019 | 29.71 | 30.04 | 29.57 | 29.69 | 2,244,182 | -0.05(-0.15%) |
Oct 04, 2019 | 29.83 | 30.03 | 29.36 | 29.73 | 3,391,429 | -0.11(-0.36%) |
Oct 03, 2019 | 29.89 | 30.11 | 29.27 | 29.84 | 3,985,477 | -0.11(-0.35%) |
Oct 02, 2019 | 30.36 | 30.36 | 29.74 | 29.95 | 4,256,436 | -0.50(-1.65%) |