Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.40 | 35.64 | 35.36 | 35.52 | 486,038 | +0.17(+0.49%) |
Dec 30, 2019 | 35.56 | 35.56 | 35.30 | 35.35 | 506,204 | -0.14(-0.40%) |
Dec 27, 2019 | 35.45 | 35.55 | 35.38 | 35.49 | 320,561 | +0.10(+0.29%) |
Dec 26, 2019 | 35.20 | 35.46 | 35.17 | 35.39 | 233,620 | +0.17(+0.49%) |
Dec 24, 2019 | 35.45 | 35.45 | 35.13 | 35.22 | 237,823 | -0.16(-0.44%) |
Dec 23, 2019 | 35.65 | 35.65 | 35.23 | 35.38 | 421,217 | -0.22(-0.61%) |
Dec 20, 2019 | 35.23 | 35.77 | 35.23 | 35.60 | 742,077 | +0.37(+1.04%) |
Dec 19, 2019 | 35.37 | 35.78 | 35.03 | 35.23 | 5,206,244 | -0.14(-0.40%) |
Dec 18, 2019 | 35.28 | 35.52 | 35.21 | 35.37 | 482,879 | +0.14(+0.40%) |
Dec 17, 2019 | 34.95 | 35.30 | 34.84 | 35.23 | 383,011 | +0.16(+0.47%) |
Dec 16, 2019 | 34.95 | 35.18 | 34.90 | 35.06 | 468,523 | +0.37(+1.06%) |
Dec 13, 2019 | 34.99 | 35.21 | 34.68 | 34.70 | 481,804 | -0.30(-0.85%) |
Dec 12, 2019 | 34.93 | 35.18 | 34.86 | 34.99 | 609,032 | +0.09(+0.25%) |
Dec 11, 2019 | 34.86 | 35.04 | 34.78 | 34.91 | 360,014 | +0.00(+0.00%) |
Dec 10, 2019 | 34.68 | 35.19 | 34.68 | 34.91 | 639,490 | +0.24(+0.70%) |
Dec 09, 2019 | 34.71 | 34.76 | 34.41 | 34.67 | 643,863 | -0.05(-0.13%) |
Dec 06, 2019 | 34.72 | 34.87 | 34.63 | 34.71 | 387,906 | +0.16(+0.47%) |
Dec 05, 2019 | 34.66 | 34.71 | 34.53 | 34.55 | 633,611 | +0.09(+0.25%) |
Dec 04, 2019 | 34.63 | 34.71 | 34.39 | 34.46 | 515,354 | -0.03(-0.09%) |
Dec 03, 2019 | 34.94 | 35.04 | 34.24 | 34.50 | 1,148,418 | -0.85(-2.40%) |
Dec 02, 2019 | 35.45 | 35.52 | 35.24 | 35.35 | 645,736 | -0.26(-0.72%) |
Nov 29, 2019 | 35.52 | 35.78 | 35.42 | 35.60 | 286,825 | +0.05(+0.15%) |
Nov 27, 2019 | 35.39 | 35.66 | 35.33 | 35.55 | 743,488 | +0.24(+0.68%) |
Nov 26, 2019 | 35.59 | 35.64 | 34.98 | 35.31 | 724,395 | -0.26(-0.72%) |
Nov 25, 2019 | 35.36 | 35.64 | 35.29 | 35.56 | 929,568 | +0.26(+0.74%) |
Nov 22, 2019 | 35.51 | 35.54 | 35.29 | 35.30 | 628,341 | -0.12(-0.35%) |
Nov 21, 2019 | 35.57 | 35.60 | 35.18 | 35.43 | 911,215 | -0.05(-0.15%) |
Nov 20, 2019 | 35.36 | 35.50 | 35.07 | 35.48 | 4,559,221 | -0.02(-0.04%) |
Nov 19, 2019 | 35.58 | 35.63 | 35.39 | 35.49 | 456,526 | -0.02(-0.04%) |
Nov 18, 2019 | 35.65 | 35.65 | 35.33 | 35.51 | 632,056 | -0.14(-0.39%) |
Nov 15, 2019 | 35.64 | 35.68 | 35.51 | 35.65 | 381,808 | +0.16(+0.46%) |
Nov 14, 2019 | 35.33 | 35.59 | 35.20 | 35.49 | 660,172 | +0.02(+0.07%) |
Nov 13, 2019 | 35.32 | 35.56 | 35.19 | 35.46 | 502,605 | -0.03(-0.09%) |
Nov 12, 2019 | 35.46 | 35.64 | 35.46 | 35.49 | 488,752 | -0.03(-0.09%) |
Nov 11, 2019 | 35.43 | 35.57 | 35.35 | 35.53 | 397,140 | -0.10(-0.28%) |
Nov 08, 2019 | 35.63 | 35.64 | 35.19 | 35.63 | 594,587 | -0.04(-0.11%) |
Nov 07, 2019 | 35.79 | 36.22 | 35.55 | 35.66 | 1,156,732 | +0.22(+0.61%) |
Nov 06, 2019 | 35.10 | 35.48 | 35.06 | 35.45 | 1,247,158 | +0.31(+0.88%) |
Nov 05, 2019 | 35.03 | 35.30 | 34.89 | 35.14 | 584,962 | +0.15(+0.44%) |
Nov 04, 2019 | 34.76 | 35.08 | 34.76 | 34.99 | 1,375,893 | +0.32(+0.91%) |
Nov 01, 2019 | 34.75 | 34.89 | 34.58 | 34.67 | 536,167 | +0.10(+0.29%) |
Oct 31, 2019 | 34.69 | 34.69 | 34.38 | 34.57 | 563,422 | -0.18(-0.53%) |
Oct 30, 2019 | 34.75 | 34.76 | 34.39 | 34.76 | 417,882 | +0.05(+0.13%) |
Oct 29, 2019 | 34.68 | 34.89 | 34.53 | 34.71 | 536,839 | -0.11(-0.31%) |
Oct 28, 2019 | 34.62 | 35.13 | 34.61 | 34.82 | 623,444 | +0.36(+1.05%) |
Oct 25, 2019 | 34.32 | 34.59 | 34.32 | 34.45 | 380,509 | +2.10(+6.50%) |
Oct 24, 2019 | 34.83 | 34.83 | 32.35 | 32.35 | 459,416 | -2.30(-6.65%) |
Oct 23, 2019 | 34.62 | 34.84 | 34.54 | 34.66 | 2,571,788 | +0.05(+0.16%) |
Oct 22, 2019 | 34.74 | 34.99 | 34.59 | 34.60 | 1,421,144 | -0.05(-0.13%) |
Oct 21, 2019 | 34.48 | 34.77 | 34.48 | 34.65 | 382,831 | +0.31(+0.90%) |
Oct 18, 2019 | 34.32 | 34.48 | 34.26 | 34.34 | 293,658 | +0.12(+0.34%) |
Oct 17, 2019 | 34.55 | 34.55 | 34.19 | 34.22 | 310,600 | -0.02(-0.04%) |
Oct 16, 2019 | 34.04 | 34.38 | 34.04 | 34.24 | 480,739 | +0.11(+0.32%) |
Oct 15, 2019 | 33.92 | 34.36 | 33.92 | 34.13 | 469,377 | +0.25(+0.75%) |
Oct 14, 2019 | 33.85 | 34.03 | 33.80 | 33.88 | 150,182 | -0.04(-0.11%) |
Oct 11, 2019 | 33.89 | 34.25 | 33.76 | 33.92 | 708,052 | +0.52(+1.57%) |
Oct 10, 2019 | 33.22 | 33.67 | 33.22 | 33.39 | 476,273 | +0.29(+0.88%) |
Oct 09, 2019 | 33.08 | 33.22 | 32.81 | 33.10 | 730,079 | +0.26(+0.80%) |
Oct 08, 2019 | 33.10 | 33.11 | 32.71 | 32.84 | 838,969 | -0.48(-1.43%) |
Oct 07, 2019 | 33.41 | 33.52 | 33.30 | 33.31 | 1,180,006 | -0.08(-0.25%) |
Oct 04, 2019 | 33.16 | 33.43 | 33.15 | 33.40 | 595,496 | +0.23(+0.70%) |
Oct 03, 2019 | 33.22 | 33.24 | 32.76 | 33.17 | 833,445 | -0.15(-0.44%) |
Oct 02, 2019 | 33.73 | 33.88 | 33.19 | 33.31 | 560,679 | -0.70(-2.06%) |