Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.19 | 36.36 | 36.06 | 36.36 | 1,555,350 | +0.18(+0.49%) |
Dec 30, 2019 | 36.45 | 36.46 | 36.13 | 36.18 | 2,040,230 | -0.30(-0.83%) |
Dec 27, 2019 | 36.54 | 36.57 | 36.45 | 36.48 | 1,324,342 | +0.12(+0.34%) |
Dec 26, 2019 | 36.16 | 36.36 | 36.16 | 36.36 | 1,588,602 | +0.21(+0.59%) |
Dec 24, 2019 | 36.16 | 36.17 | 36.07 | 36.14 | 586,776 | -0.06(-0.17%) |
Dec 23, 2019 | 36.19 | 36.27 | 36.19 | 36.20 | 575,172 | +0.01(+0.02%) |
Dec 20, 2019 | 36.17 | 36.24 | 36.12 | 36.20 | 1,400,297 | +0.18(+0.50%) |
Dec 19, 2019 | 35.94 | 36.03 | 35.89 | 36.02 | 1,876,448 | -0.01(-0.02%) |
Dec 18, 2019 | 36.12 | 36.15 | 35.97 | 36.02 | 731,129 | -0.13(-0.37%) |
Dec 17, 2019 | 36.27 | 36.28 | 36.14 | 36.16 | 1,321,490 | -0.21(-0.59%) |
Dec 16, 2019 | 36.36 | 36.46 | 36.34 | 36.37 | 1,628,739 | +0.36(+1.01%) |
Dec 13, 2019 | 36.02 | 36.29 | 35.91 | 36.01 | 2,566,792 | +0.19(+0.52%) |
Dec 12, 2019 | 35.52 | 35.86 | 35.50 | 35.82 | 2,014,503 | +0.32(+0.90%) |
Dec 11, 2019 | 35.29 | 35.54 | 35.29 | 35.50 | 2,722,812 | +0.29(+0.83%) |
Dec 10, 2019 | 35.12 | 35.29 | 35.06 | 35.21 | 1,530,762 | +0.09(+0.25%) |
Dec 09, 2019 | 35.29 | 35.34 | 35.10 | 35.12 | 1,420,321 | -0.25(-0.70%) |
Dec 06, 2019 | 35.41 | 35.42 | 35.30 | 35.37 | 978,350 | +0.21(+0.61%) |
Dec 05, 2019 | 35.27 | 35.28 | 35.05 | 35.15 | 1,293,780 | -0.04(-0.10%) |
Dec 04, 2019 | 35.13 | 35.23 | 35.10 | 35.19 | 1,115,469 | +0.34(+0.97%) |
Dec 03, 2019 | 34.62 | 34.85 | 34.49 | 34.85 | 3,240,904 | -0.04(-0.10%) |
Dec 02, 2019 | 35.12 | 35.13 | 34.76 | 34.89 | 2,826,293 | -0.43(-1.21%) |
Nov 29, 2019 | 35.32 | 35.40 | 35.26 | 35.31 | 2,438,228 | -0.07(-0.20%) |
Nov 27, 2019 | 35.35 | 35.40 | 35.30 | 35.38 | 887,916 | +0.00(+0.00%) |
Nov 26, 2019 | 35.35 | 35.42 | 35.31 | 35.38 | 798,924 | +0.03(+0.08%) |
Nov 25, 2019 | 35.30 | 35.38 | 35.28 | 35.36 | 695,739 | +0.12(+0.33%) |
Nov 22, 2019 | 35.34 | 35.38 | 35.17 | 35.24 | 625,501 | -0.04(-0.13%) |
Nov 21, 2019 | 35.31 | 35.35 | 35.17 | 35.29 | 1,353,822 | +0.05(+0.15%) |
Nov 20, 2019 | 35.29 | 35.34 | 35.10 | 35.23 | 2,092,061 | -0.21(-0.60%) |
Nov 19, 2019 | 35.61 | 35.62 | 35.37 | 35.45 | 1,453,917 | -0.04(-0.10%) |
Nov 18, 2019 | 35.34 | 35.55 | 35.30 | 35.48 | 2,201,853 | -0.01(-0.03%) |
Nov 15, 2019 | 35.35 | 35.49 | 35.35 | 35.49 | 2,428,105 | +0.26(+0.73%) |
Nov 14, 2019 | 35.14 | 35.25 | 35.12 | 35.23 | 2,152,508 | -0.01(-0.03%) |
Nov 13, 2019 | 35.17 | 35.27 | 35.16 | 35.24 | 1,493,069 | -0.10(-0.28%) |
Nov 12, 2019 | 35.35 | 35.42 | 35.28 | 35.34 | 1,713,580 | -0.01(-0.03%) |
Nov 11, 2019 | 35.24 | 35.36 | 35.22 | 35.35 | 1,202,491 | -0.01(-0.03%) |
Nov 08, 2019 | 35.26 | 35.36 | 35.17 | 35.36 | 1,351,784 | +0.00(+0.00%) |
Nov 07, 2019 | 35.42 | 35.45 | 35.33 | 35.36 | 2,786,326 | +0.09(+0.25%) |
Nov 06, 2019 | 35.30 | 35.37 | 35.22 | 35.27 | 1,451,434 | +0.05(+0.15%) |
Nov 05, 2019 | 35.22 | 35.23 | 35.10 | 35.22 | 1,666,956 | -0.04(-0.10%) |
Nov 04, 2019 | 35.39 | 35.42 | 35.22 | 35.25 | 3,217,357 | +0.20(+0.58%) |
Nov 01, 2019 | 35.00 | 35.08 | 34.95 | 35.05 | 2,753,959 | +0.22(+0.64%) |
Oct 31, 2019 | 34.87 | 34.87 | 34.70 | 34.82 | 6,585,599 | -0.09(-0.25%) |
Oct 30, 2019 | 34.67 | 34.94 | 34.47 | 34.91 | 2,357,608 | +0.18(+0.51%) |
Oct 29, 2019 | 34.67 | 34.80 | 34.66 | 34.74 | 2,052,912 | -0.03(-0.08%) |
Oct 28, 2019 | 34.75 | 34.85 | 34.75 | 34.76 | 1,347,909 | +0.09(+0.26%) |
Oct 25, 2019 | 34.62 | 34.72 | 34.59 | 34.67 | 1,601,827 | -0.04(-0.10%) |
Oct 24, 2019 | 34.77 | 34.79 | 34.64 | 34.71 | 2,336,144 | +0.01(+0.03%) |
Oct 23, 2019 | 34.53 | 34.72 | 34.50 | 34.70 | 2,148,614 | +0.22(+0.64%) |
Oct 22, 2019 | 34.61 | 34.75 | 34.44 | 34.48 | 2,629,404 | -0.20(-0.56%) |
Oct 21, 2019 | 34.77 | 34.79 | 34.63 | 34.67 | 1,902,586 | +0.15(+0.44%) |
Oct 18, 2019 | 34.44 | 34.58 | 34.36 | 34.52 | 2,453,413 | +0.05(+0.15%) |
Oct 17, 2019 | 34.64 | 34.66 | 34.37 | 34.47 | 3,862,567 | +0.08(+0.23%) |
Oct 16, 2019 | 34.34 | 34.48 | 34.31 | 34.39 | 3,106,191 | +0.06(+0.18%) |
Oct 15, 2019 | 34.01 | 34.44 | 33.98 | 34.33 | 4,151,844 | +0.45(+1.34%) |
Oct 14, 2019 | 33.80 | 33.92 | 33.77 | 33.87 | 1,549,244 | -0.01(-0.03%) |
Oct 11, 2019 | 33.86 | 34.11 | 33.84 | 33.88 | 5,691,711 | +0.68(+2.03%) |
Oct 10, 2019 | 32.98 | 33.29 | 32.93 | 33.21 | 3,456,555 | +0.33(+1.00%) |
Oct 09, 2019 | 32.82 | 32.95 | 32.76 | 32.88 | 2,032,451 | +0.38(+1.18%) |
Oct 08, 2019 | 32.63 | 32.68 | 32.46 | 32.49 | 2,768,918 | -0.36(-1.08%) |
Oct 07, 2019 | 32.82 | 33.02 | 32.80 | 32.85 | 1,923,885 | +0.01(+0.03%) |
Oct 04, 2019 | 32.61 | 32.84 | 32.56 | 32.84 | 2,633,493 | +0.26(+0.79%) |
Oct 03, 2019 | 32.31 | 32.58 | 32.17 | 32.58 | 4,826,310 | +0.24(+0.74%) |
Oct 02, 2019 | 32.65 | 32.67 | 32.20 | 32.34 | 4,847,624 | -0.84(-2.54%) |