Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.29 | 36.71 | 35.68 | 36.64 | 2,474,997 | -0.09(-0.24%) |
Dec 30, 2019 | 36.12 | 37.24 | 36.12 | 36.73 | 2,115,478 | +0.90(+2.50%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.76 | 35.83 | 1,326,768 | -0.60(-1.64%) |
Dec 26, 2019 | 36.34 | 36.69 | 36.15 | 36.43 | 1,072,473 | +0.27(+0.74%) |
Dec 24, 2019 | 36.58 | 37.23 | 36.03 | 36.17 | 791,647 | -0.48(-1.30%) |
Dec 23, 2019 | 35.54 | 36.71 | 35.54 | 36.64 | 1,550,042 | +0.99(+2.78%) |
Dec 20, 2019 | 35.25 | 35.67 | 34.83 | 35.65 | 3,193,493 | +0.65(+1.87%) |
Dec 19, 2019 | 34.77 | 35.32 | 34.76 | 35.00 | 1,790,651 | +0.11(+0.32%) |
Dec 18, 2019 | 34.38 | 35.08 | 34.34 | 34.88 | 1,748,666 | +0.26(+0.75%) |
Dec 17, 2019 | 34.33 | 34.89 | 34.32 | 34.62 | 1,882,674 | +0.42(+1.23%) |
Dec 16, 2019 | 34.33 | 34.85 | 34.19 | 34.21 | 1,445,933 | +0.26(+0.76%) |
Dec 13, 2019 | 34.26 | 34.65 | 33.79 | 33.95 | 1,563,332 | -0.42(-1.22%) |
Dec 12, 2019 | 33.62 | 34.67 | 33.43 | 34.37 | 2,105,112 | +0.82(+2.45%) |
Dec 11, 2019 | 32.91 | 33.71 | 32.77 | 33.54 | 1,724,983 | +0.66(+2.01%) |
Dec 10, 2019 | 32.76 | 33.25 | 32.48 | 32.88 | 1,807,038 | +0.03(+0.10%) |
Dec 09, 2019 | 32.50 | 33.25 | 32.43 | 32.85 | 1,448,268 | +0.04(+0.12%) |
Dec 06, 2019 | 31.05 | 32.97 | 31.05 | 32.81 | 1,946,075 | +1.65(+5.28%) |
Dec 05, 2019 | 31.94 | 32.19 | 31.07 | 31.16 | 1,533,303 | -0.55(-1.73%) |
Dec 04, 2019 | 31.45 | 32.35 | 31.33 | 31.71 | 2,098,584 | +0.75(+2.42%) |
Dec 03, 2019 | 31.43 | 31.78 | 30.72 | 30.96 | 2,494,911 | -1.14(-3.54%) |
Dec 02, 2019 | 32.12 | 32.60 | 31.85 | 32.10 | 2,336,988 | +0.22(+0.68%) |
Nov 29, 2019 | 32.19 | 32.31 | 31.06 | 31.88 | 1,848,499 | -0.75(-2.30%) |
Nov 27, 2019 | 30.89 | 32.72 | 30.71 | 32.63 | 3,274,456 | +1.97(+6.42%) |
Nov 26, 2019 | 32.17 | 32.31 | 30.62 | 30.66 | 11,221,519 | -1.53(-4.76%) |
Nov 25, 2019 | 31.33 | 32.31 | 31.21 | 32.20 | 2,848,143 | +0.74(+2.36%) |
Nov 22, 2019 | 31.41 | 31.85 | 31.25 | 31.46 | 2,651,677 | +0.09(+0.28%) |
Nov 21, 2019 | 31.28 | 31.67 | 30.94 | 31.37 | 3,020,338 | +0.40(+1.30%) |
Nov 20, 2019 | 30.68 | 31.71 | 30.08 | 30.96 | 2,558,628 | -0.02(-0.05%) |
Nov 19, 2019 | 30.74 | 31.16 | 30.16 | 30.98 | 1,694,399 | -0.35(-1.11%) |
Nov 18, 2019 | 32.29 | 32.43 | 30.83 | 31.33 | 2,247,085 | -1.39(-4.24%) |
Nov 15, 2019 | 32.52 | 33.75 | 32.08 | 32.71 | 4,033,743 | +1.00(+3.15%) |
Nov 14, 2019 | 31.77 | 32.28 | 31.69 | 31.71 | 2,013,189 | +0.08(+0.26%) |
Nov 13, 2019 | 32.06 | 32.22 | 31.51 | 31.63 | 1,555,923 | -0.78(-2.41%) |
Nov 12, 2019 | 33.29 | 33.35 | 32.21 | 32.42 | 1,977,977 | -0.80(-2.40%) |
Nov 11, 2019 | 32.14 | 33.29 | 32.07 | 33.21 | 1,283,679 | +0.35(+1.06%) |
Nov 08, 2019 | 32.45 | 32.97 | 32.17 | 32.87 | 2,044,396 | -0.03(-0.10%) |
Nov 07, 2019 | 32.75 | 33.19 | 32.52 | 32.90 | 1,824,591 | +0.81(+2.51%) |
Nov 06, 2019 | 32.79 | 33.26 | 31.89 | 32.09 | 2,487,322 | -0.78(-2.39%) |
Nov 05, 2019 | 33.31 | 33.41 | 32.53 | 32.88 | 2,251,808 | -0.31(-0.93%) |
Nov 04, 2019 | 32.49 | 33.28 | 32.31 | 33.19 | 2,289,903 | +1.35(+4.23%) |
Nov 01, 2019 | 30.10 | 31.94 | 29.95 | 31.84 | 1,719,950 | +2.12(+7.15%) |
Oct 31, 2019 | 30.07 | 30.29 | 29.34 | 29.72 | 2,265,991 | -0.48(-1.57%) |
Oct 30, 2019 | 31.70 | 31.99 | 30.01 | 30.19 | 2,162,972 | -1.36(-4.32%) |
Oct 29, 2019 | 31.11 | 31.66 | 30.90 | 31.55 | 1,991,520 | +0.14(+0.45%) |
Oct 28, 2019 | 32.14 | 32.31 | 31.20 | 31.41 | 1,888,807 | -0.48(-1.52%) |
Oct 25, 2019 | 31.23 | 31.92 | 31.09 | 31.89 | 1,803,240 | +0.73(+2.34%) |
Oct 24, 2019 | 31.16 | 31.28 | 30.35 | 31.17 | 1,562,442 | +0.09(+0.28%) |
Oct 23, 2019 | 30.83 | 31.66 | 30.27 | 31.08 | 1,586,061 | +0.05(+0.15%) |
Oct 22, 2019 | 30.65 | 31.35 | 29.99 | 31.03 | 1,491,908 | +0.58(+1.90%) |
Oct 21, 2019 | 28.98 | 30.65 | 28.90 | 30.45 | 1,559,103 | +1.48(+5.11%) |
Oct 18, 2019 | 29.11 | 29.58 | 28.80 | 28.97 | 1,860,660 | -0.07(-0.25%) |
Oct 17, 2019 | 30.04 | 30.20 | 28.99 | 29.04 | 2,322,398 | -0.82(-2.76%) |
Oct 16, 2019 | 29.82 | 30.31 | 29.73 | 29.87 | 2,412,351 | +0.03(+0.11%) |
Oct 15, 2019 | 29.78 | 30.72 | 29.64 | 29.83 | 2,051,841 | -0.16(-0.53%) |
Oct 14, 2019 | 29.77 | 30.25 | 29.07 | 29.99 | 1,319,775 | -0.40(-1.30%) |
Oct 11, 2019 | 29.68 | 30.80 | 29.56 | 30.39 | 1,484,843 | +1.28(+4.38%) |
Oct 10, 2019 | 29.22 | 29.38 | 28.69 | 29.11 | 1,710,403 | +0.27(+0.93%) |
Oct 09, 2019 | 29.53 | 29.53 | 28.72 | 28.84 | 2,413,004 | -0.17(-0.60%) |
Oct 08, 2019 | 28.84 | 29.53 | 28.32 | 29.02 | 3,385,279 | -0.49(-1.66%) |
Oct 07, 2019 | 30.64 | 30.87 | 29.46 | 29.51 | 3,288,937 | -0.85(-2.79%) |
Oct 04, 2019 | 30.71 | 31.14 | 30.16 | 30.36 | 1,513,364 | -0.41(-1.34%) |
Oct 03, 2019 | 30.23 | 30.78 | 29.83 | 30.77 | 1,805,345 | +0.27(+0.88%) |
Oct 02, 2019 | 30.98 | 31.56 | 30.35 | 30.50 | 1,403,078 | -0.56(-1.81%) |