Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.27 | 35.33 | 35.00 | 35.05 | 2,994,460 | -0.40(-1.12%) |
Dec 30, 2019 | 35.20 | 35.45 | 35.13 | 35.45 | 581,017 | -0.10(-0.28%) |
Dec 27, 2019 | 35.58 | 35.63 | 35.55 | 35.55 | 172,550 | +0.03(+0.08%) |
Dec 26, 2019 | 35.46 | 35.53 | 35.35 | 35.52 | 268,666 | +0.09(+0.25%) |
Dec 24, 2019 | 35.20 | 35.47 | 35.19 | 35.43 | 181,865 | +0.12(+0.33%) |
Dec 23, 2019 | 35.43 | 35.46 | 35.22 | 35.31 | 465,664 | -0.07(-0.20%) |
Dec 20, 2019 | 35.25 | 35.39 | 35.20 | 35.39 | 603,593 | +0.05(+0.14%) |
Dec 19, 2019 | 35.23 | 35.44 | 35.16 | 35.34 | 872,491 | +0.05(+0.15%) |
Dec 18, 2019 | 35.50 | 35.53 | 35.23 | 35.28 | 439,641 | -0.28(-0.78%) |
Dec 17, 2019 | 35.70 | 35.74 | 35.47 | 35.56 | 291,551 | -0.05(-0.15%) |
Dec 16, 2019 | 35.76 | 35.78 | 35.53 | 35.62 | 295,128 | -0.32(-0.90%) |
Dec 13, 2019 | 35.68 | 36.04 | 35.48 | 35.94 | 660,070 | +0.42(+1.19%) |
Dec 12, 2019 | 35.94 | 35.98 | 35.33 | 35.52 | 412,469 | -0.58(-1.60%) |
Dec 11, 2019 | 35.98 | 36.21 | 35.98 | 36.09 | 321,297 | +0.25(+0.70%) |
Dec 10, 2019 | 35.96 | 35.99 | 35.78 | 35.84 | 296,750 | +0.02(+0.05%) |
Dec 09, 2019 | 35.91 | 35.94 | 35.81 | 35.82 | 180,962 | +0.07(+0.20%) |
Dec 06, 2019 | 35.68 | 35.94 | 35.62 | 35.75 | 1,091,266 | -0.22(-0.60%) |
Dec 05, 2019 | 35.85 | 36.02 | 35.81 | 35.97 | 558,239 | -0.13(-0.37%) |
Dec 04, 2019 | 36.26 | 36.32 | 35.97 | 36.10 | 443,986 | -0.35(-0.96%) |
Dec 03, 2019 | 36.16 | 36.62 | 36.16 | 36.45 | 695,860 | +0.69(+1.94%) |
Dec 02, 2019 | 35.70 | 35.84 | 35.65 | 35.76 | 617,124 | -0.43(-1.19%) |
Nov 29, 2019 | 36.23 | 36.29 | 36.04 | 36.19 | 854,387 | -0.08(-0.22%) |
Nov 27, 2019 | 36.27 | 36.33 | 36.22 | 36.27 | 282,384 | -0.12(-0.32%) |
Nov 26, 2019 | 36.35 | 36.43 | 36.34 | 36.39 | 581,203 | +0.21(+0.57%) |
Nov 25, 2019 | 36.18 | 36.25 | 36.16 | 36.18 | 169,962 | +0.12(+0.32%) |
Nov 22, 2019 | 36.14 | 36.17 | 36.03 | 36.06 | 538,723 | +0.00(+0.00%) |
Nov 21, 2019 | 36.04 | 36.13 | 35.90 | 36.06 | 224,926 | -0.23(-0.64%) |
Nov 20, 2019 | 36.09 | 36.30 | 36.06 | 36.30 | 210,226 | +0.40(+1.13%) |
Nov 19, 2019 | 35.69 | 35.93 | 35.69 | 35.89 | 633,608 | +0.27(+0.76%) |
Nov 18, 2019 | 35.66 | 35.75 | 35.60 | 35.62 | 1,012,260 | +0.10(+0.28%) |
Nov 15, 2019 | 35.47 | 35.64 | 35.46 | 35.52 | 1,121,300 | -0.06(-0.18%) |
Nov 14, 2019 | 35.57 | 35.70 | 35.52 | 35.59 | 359,083 | +0.38(+1.07%) |
Nov 13, 2019 | 35.29 | 35.34 | 35.16 | 35.21 | 386,230 | +0.20(+0.56%) |
Nov 12, 2019 | 34.91 | 35.09 | 34.80 | 35.01 | 5,120,401 | +0.14(+0.41%) |
Nov 11, 2019 | 34.89 | 34.91 | 34.77 | 34.87 | 177,504 | +0.04(+0.13%) |
Nov 08, 2019 | 34.88 | 35.08 | 34.80 | 34.82 | 554,973 | -0.17(-0.49%) |
Nov 07, 2019 | 35.19 | 35.19 | 34.72 | 34.99 | 895,215 | -0.60(-1.69%) |
Nov 06, 2019 | 35.60 | 35.70 | 35.45 | 35.60 | 3,280,590 | +0.19(+0.53%) |
Nov 05, 2019 | 35.42 | 35.48 | 35.29 | 35.41 | 1,388,112 | -0.38(-1.05%) |
Nov 04, 2019 | 35.86 | 35.90 | 35.74 | 35.78 | 471,649 | -0.47(-1.29%) |
Nov 01, 2019 | 36.31 | 36.40 | 36.06 | 36.25 | 894,346 | -0.10(-0.28%) |
Oct 31, 2019 | 36.17 | 36.47 | 36.17 | 36.35 | 541,573 | +0.45(+1.25%) |
Oct 30, 2019 | 35.51 | 35.91 | 35.51 | 35.91 | 273,959 | +0.49(+1.39%) |
Oct 29, 2019 | 35.48 | 35.48 | 35.35 | 35.41 | 231,123 | +0.03(+0.08%) |
Oct 28, 2019 | 35.47 | 35.47 | 35.30 | 35.39 | 861,966 | -0.30(-0.83%) |
Oct 25, 2019 | 35.92 | 35.93 | 35.63 | 35.68 | 384,834 | -0.18(-0.50%) |
Oct 24, 2019 | 35.96 | 36.11 | 35.81 | 35.86 | 252,973 | -0.06(-0.17%) |
Oct 23, 2019 | 36.04 | 36.13 | 35.91 | 35.92 | 496,577 | +0.04(+0.12%) |
Oct 22, 2019 | 35.91 | 35.93 | 35.71 | 35.88 | 303,361 | +0.22(+0.60%) |
Oct 21, 2019 | 35.71 | 35.81 | 35.63 | 35.66 | 361,351 | -0.28(-0.77%) |
Oct 18, 2019 | 36.00 | 36.11 | 35.92 | 35.94 | 188,458 | +0.00(+0.00%) |
Oct 17, 2019 | 35.91 | 36.15 | 35.89 | 35.94 | 240,707 | -0.08(-0.22%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.91 | 36.02 | 335,254 | +0.03(+0.07%) |
Oct 15, 2019 | 36.25 | 36.29 | 35.94 | 36.00 | 327,291 | -0.43(-1.18%) |
Oct 14, 2019 | 36.17 | 36.46 | 36.17 | 36.43 | 145,047 | +0.25(+0.69%) |
Oct 11, 2019 | 36.28 | 36.32 | 36.00 | 36.17 | 1,279,398 | -0.42(-1.15%) |
Oct 10, 2019 | 36.85 | 36.85 | 36.49 | 36.60 | 803,775 | -0.52(-1.40%) |
Oct 09, 2019 | 37.19 | 37.22 | 37.01 | 37.12 | 1,044,057 | -0.25(-0.67%) |
Oct 08, 2019 | 37.53 | 37.54 | 37.23 | 37.37 | 5,146,135 | +0.13(+0.34%) |
Oct 07, 2019 | 37.36 | 37.44 | 37.24 | 37.24 | 1,849,190 | -0.30(-0.81%) |
Oct 04, 2019 | 37.37 | 37.57 | 37.36 | 37.55 | 968,051 | +0.23(+0.62%) |
Oct 03, 2019 | 37.05 | 37.46 | 37.05 | 37.31 | 3,171,694 | +0.34(+0.92%) |
Oct 02, 2019 | 36.93 | 37.12 | 36.87 | 36.97 | 630,374 | +0.09(+0.24%) |