Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.54 | 35.76 | 35.52 | 35.74 | 1,848,799 | +0.12(+0.33%) |
Dec 30, 2019 | 35.62 | 35.72 | 35.35 | 35.62 | 1,678,598 | +0.01(+0.02%) |
Dec 27, 2019 | 35.89 | 35.89 | 35.52 | 35.61 | 1,644,422 | -0.23(-0.65%) |
Dec 26, 2019 | 35.84 | 35.86 | 35.55 | 35.84 | 1,161,407 | +0.09(+0.24%) |
Dec 24, 2019 | 35.95 | 36.07 | 35.70 | 35.76 | 1,022,786 | -0.15(-0.41%) |
Dec 23, 2019 | 35.77 | 35.91 | 35.58 | 35.91 | 3,721,206 | +0.10(+0.28%) |
Dec 20, 2019 | 35.88 | 36.12 | 35.67 | 35.81 | 7,713,618 | +0.13(+0.37%) |
Dec 19, 2019 | 36.18 | 36.21 | 35.54 | 35.67 | 5,183,545 | -0.25(-0.69%) |
Dec 18, 2019 | 36.09 | 36.18 | 35.71 | 35.92 | 5,768,053 | -0.23(-0.64%) |
Dec 17, 2019 | 35.89 | 36.39 | 35.87 | 36.15 | 6,575,700 | +0.30(+0.84%) |
Dec 16, 2019 | 36.35 | 36.41 | 35.78 | 35.85 | 6,269,589 | -0.12(-0.35%) |
Dec 13, 2019 | 36.37 | 36.66 | 35.98 | 35.98 | 3,681,491 | -0.16(-0.43%) |
Dec 12, 2019 | 35.98 | 36.39 | 35.81 | 36.13 | 6,578,920 | +0.29(+0.82%) |
Dec 11, 2019 | 36.01 | 36.12 | 35.70 | 35.84 | 3,867,501 | -0.05(-0.15%) |
Dec 10, 2019 | 35.83 | 36.15 | 35.54 | 35.89 | 4,487,390 | -0.91(-2.47%) |
Dec 09, 2019 | 36.67 | 36.97 | 36.51 | 36.80 | 4,862,456 | +0.12(+0.34%) |
Dec 06, 2019 | 36.47 | 36.83 | 36.44 | 36.67 | 3,284,592 | +0.57(+1.59%) |
Dec 05, 2019 | 35.86 | 36.16 | 35.62 | 36.10 | 2,367,512 | +0.43(+1.22%) |
Dec 04, 2019 | 35.97 | 36.31 | 35.62 | 35.67 | 3,273,230 | -0.09(-0.26%) |
Dec 03, 2019 | 35.47 | 35.77 | 35.03 | 35.76 | 3,516,097 | -0.12(-0.35%) |
Dec 02, 2019 | 36.22 | 36.64 | 35.86 | 35.88 | 3,617,616 | -0.08(-0.22%) |
Nov 29, 2019 | 36.05 | 36.05 | 35.65 | 35.96 | 1,473,550 | -0.08(-0.22%) |
Nov 27, 2019 | 35.94 | 36.21 | 35.76 | 36.04 | 2,348,144 | +0.16(+0.45%) |
Nov 26, 2019 | 35.61 | 35.90 | 35.26 | 35.88 | 2,739,613 | +0.12(+0.35%) |
Nov 25, 2019 | 35.04 | 35.83 | 35.01 | 35.75 | 2,732,059 | +0.74(+2.11%) |
Nov 22, 2019 | 34.81 | 35.10 | 34.71 | 35.01 | 2,748,393 | +0.33(+0.96%) |
Nov 21, 2019 | 35.15 | 35.29 | 34.63 | 34.68 | 3,470,433 | -0.43(-1.22%) |
Nov 20, 2019 | 35.51 | 35.53 | 34.77 | 35.11 | 2,897,217 | -0.57(-1.59%) |
Nov 19, 2019 | 35.70 | 35.81 | 35.51 | 35.67 | 3,333,287 | +0.07(+0.20%) |
Nov 18, 2019 | 35.44 | 35.77 | 35.09 | 35.60 | 2,639,167 | +0.18(+0.50%) |
Nov 15, 2019 | 35.39 | 35.54 | 35.19 | 35.43 | 2,621,462 | +0.11(+0.31%) |
Nov 14, 2019 | 35.03 | 35.39 | 34.98 | 35.32 | 2,199,563 | +0.13(+0.38%) |
Nov 13, 2019 | 35.28 | 35.48 | 34.98 | 35.18 | 2,930,413 | -0.28(-0.80%) |
Nov 12, 2019 | 35.11 | 35.74 | 34.93 | 35.47 | 3,502,858 | +0.21(+0.59%) |
Nov 11, 2019 | 35.26 | 35.43 | 35.07 | 35.26 | 2,326,907 | -0.20(-0.56%) |
Nov 08, 2019 | 34.91 | 35.55 | 34.76 | 35.46 | 3,028,372 | +0.58(+1.67%) |
Nov 07, 2019 | 34.82 | 35.11 | 34.71 | 34.88 | 3,183,170 | +0.04(+0.11%) |
Nov 06, 2019 | 34.74 | 34.88 | 34.38 | 34.84 | 3,238,491 | +0.12(+0.35%) |
Nov 05, 2019 | 34.15 | 34.79 | 34.15 | 34.71 | 3,758,644 | +0.52(+1.53%) |
Nov 04, 2019 | 33.73 | 34.32 | 33.56 | 34.19 | 3,856,439 | +0.46(+1.36%) |
Nov 01, 2019 | 33.76 | 33.82 | 33.43 | 33.73 | 3,249,525 | +0.21(+0.64%) |
Oct 31, 2019 | 33.15 | 33.98 | 32.73 | 33.52 | 6,146,646 | +0.79(+2.41%) |
Oct 30, 2019 | 32.73 | 32.81 | 32.21 | 32.73 | 3,710,486 | -0.03(-0.09%) |
Oct 29, 2019 | 32.81 | 32.99 | 32.41 | 32.76 | 3,373,196 | -0.39(-1.18%) |
Oct 28, 2019 | 33.19 | 33.47 | 33.10 | 33.15 | 2,355,063 | +0.15(+0.47%) |
Oct 25, 2019 | 32.46 | 33.16 | 32.31 | 33.00 | 3,069,683 | +0.62(+1.92%) |
Oct 24, 2019 | 33.20 | 33.38 | 32.11 | 32.37 | 3,315,991 | -0.92(-2.77%) |
Oct 23, 2019 | 32.80 | 33.41 | 32.69 | 33.30 | 4,027,033 | +0.41(+1.24%) |
Oct 22, 2019 | 32.48 | 33.07 | 32.25 | 32.89 | 2,032,541 | +0.45(+1.37%) |
Oct 21, 2019 | 32.73 | 33.08 | 32.42 | 32.44 | 3,230,836 | +0.02(+0.05%) |
Oct 18, 2019 | 32.04 | 32.62 | 32.04 | 32.43 | 3,281,062 | +0.30(+0.93%) |
Oct 17, 2019 | 32.17 | 32.26 | 31.76 | 32.13 | 2,673,037 | -0.02(-0.05%) |
Oct 16, 2019 | 31.84 | 32.62 | 31.73 | 32.14 | 5,693,300 | +0.36(+1.13%) |
Oct 15, 2019 | 31.58 | 31.95 | 31.48 | 31.78 | 2,372,983 | +0.22(+0.70%) |
Oct 14, 2019 | 31.78 | 31.78 | 31.32 | 31.56 | 2,541,831 | -0.33(-1.03%) |
Oct 11, 2019 | 31.46 | 32.27 | 31.46 | 31.89 | 4,955,412 | +1.02(+3.31%) |
Oct 10, 2019 | 30.12 | 31.00 | 30.12 | 30.87 | 4,612,556 | +0.71(+2.34%) |
Oct 09, 2019 | 29.89 | 30.32 | 29.73 | 30.16 | 3,821,750 | +0.68(+2.29%) |
Oct 08, 2019 | 29.62 | 29.77 | 29.41 | 29.49 | 3,307,697 | -0.53(-1.76%) |
Oct 07, 2019 | 30.04 | 30.37 | 29.90 | 30.02 | 2,219,528 | -0.05(-0.15%) |
Oct 04, 2019 | 30.16 | 30.36 | 29.68 | 30.06 | 3,354,172 | -0.11(-0.36%) |
Oct 03, 2019 | 30.22 | 30.44 | 29.60 | 30.17 | 3,941,694 | -0.11(-0.35%) |
Oct 02, 2019 | 30.70 | 30.70 | 30.07 | 30.28 | 4,209,676 | -0.51(-1.65%) |