Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.09 | 38.30 | 38.07 | 38.21 | 999,868 | +0.12(+0.31%) |
Dec 30, 2019 | 38.02 | 38.21 | 37.86 | 38.10 | 751,061 | +0.06(+0.15%) |
Dec 27, 2019 | 38.13 | 38.29 | 37.96 | 38.04 | 606,967 | -0.07(-0.18%) |
Dec 26, 2019 | 37.98 | 38.15 | 37.90 | 38.11 | 738,014 | +0.19(+0.51%) |
Dec 24, 2019 | 38.06 | 38.14 | 37.91 | 37.91 | 384,636 | -0.15(-0.41%) |
Dec 23, 2019 | 39.06 | 39.10 | 38.01 | 38.07 | 1,394,027 | -0.89(-2.29%) |
Dec 20, 2019 | 38.55 | 39.06 | 38.40 | 38.96 | 3,207,473 | +0.71(+1.85%) |
Dec 19, 2019 | 38.12 | 38.28 | 37.88 | 38.25 | 1,727,996 | +0.14(+0.36%) |
Dec 18, 2019 | 38.42 | 38.42 | 37.89 | 38.12 | 2,619,121 | -0.15(-0.40%) |
Dec 17, 2019 | 37.64 | 38.28 | 37.59 | 38.27 | 1,359,448 | +0.54(+1.44%) |
Dec 16, 2019 | 37.77 | 38.05 | 37.61 | 37.73 | 1,127,285 | +0.12(+0.31%) |
Dec 13, 2019 | 37.24 | 37.61 | 37.13 | 37.61 | 1,402,481 | +0.22(+0.60%) |
Dec 12, 2019 | 37.04 | 37.39 | 36.93 | 37.39 | 2,379,390 | +0.37(+0.99%) |
Dec 11, 2019 | 36.76 | 37.04 | 36.61 | 37.02 | 2,376,996 | +0.28(+0.76%) |
Dec 10, 2019 | 37.06 | 37.06 | 36.66 | 36.74 | 1,393,738 | -0.25(-0.68%) |
Dec 09, 2019 | 37.10 | 37.13 | 36.91 | 36.99 | 1,002,209 | -0.15(-0.39%) |
Dec 06, 2019 | 37.11 | 37.24 | 36.88 | 37.14 | 2,023,912 | +0.22(+0.60%) |
Dec 05, 2019 | 36.86 | 36.97 | 36.61 | 36.92 | 1,319,379 | +0.48(+1.33%) |
Dec 04, 2019 | 36.39 | 36.69 | 36.33 | 36.43 | 1,464,289 | +0.04(+0.11%) |
Dec 03, 2019 | 36.17 | 36.44 | 36.08 | 36.39 | 2,145,231 | -0.03(-0.08%) |
Dec 02, 2019 | 36.70 | 36.92 | 36.37 | 36.42 | 2,691,900 | -0.11(-0.29%) |
Nov 29, 2019 | 36.69 | 37.00 | 36.50 | 36.53 | 815,557 | -0.21(-0.58%) |
Nov 27, 2019 | 36.71 | 36.82 | 36.10 | 36.74 | 2,040,133 | +0.07(+0.19%) |
Nov 26, 2019 | 36.81 | 37.13 | 36.56 | 36.67 | 19,246,628 | -0.07(-0.19%) |
Nov 25, 2019 | 36.72 | 37.07 | 36.59 | 36.74 | 2,172,280 | +0.11(+0.29%) |
Nov 22, 2019 | 36.54 | 36.73 | 36.39 | 36.64 | 1,383,472 | +0.12(+0.32%) |
Nov 21, 2019 | 36.86 | 36.93 | 36.45 | 36.52 | 1,283,166 | -0.35(-0.94%) |
Nov 20, 2019 | 36.70 | 37.11 | 36.56 | 36.87 | 1,895,572 | +0.12(+0.32%) |
Nov 19, 2019 | 36.74 | 36.96 | 36.67 | 36.75 | 1,733,723 | +0.15(+0.42%) |
Nov 18, 2019 | 36.52 | 36.75 | 36.40 | 36.60 | 1,501,178 | -0.06(-0.16%) |
Nov 15, 2019 | 36.83 | 36.86 | 36.50 | 36.66 | 2,035,277 | -0.02(-0.05%) |
Nov 14, 2019 | 36.80 | 36.83 | 36.57 | 36.67 | 1,986,110 | -0.16(-0.45%) |
Nov 13, 2019 | 36.50 | 36.96 | 36.36 | 36.84 | 1,671,353 | +0.21(+0.58%) |
Nov 12, 2019 | 36.78 | 36.91 | 36.60 | 36.63 | 1,271,156 | -0.04(-0.11%) |
Nov 11, 2019 | 36.42 | 36.81 | 36.31 | 36.67 | 1,022,022 | +0.13(+0.34%) |
Nov 08, 2019 | 36.39 | 36.63 | 36.30 | 36.54 | 1,600,223 | +0.11(+0.29%) |
Nov 07, 2019 | 36.61 | 36.77 | 36.32 | 36.43 | 1,196,870 | -0.02(-0.07%) |
Nov 06, 2019 | 35.85 | 36.52 | 35.85 | 36.46 | 1,757,725 | +0.64(+1.78%) |
Nov 05, 2019 | 35.98 | 36.07 | 35.50 | 35.82 | 1,593,768 | -0.08(-0.22%) |
Nov 04, 2019 | 36.52 | 36.61 | 35.74 | 35.90 | 1,503,567 | -0.44(-1.22%) |
Nov 01, 2019 | 36.58 | 36.67 | 36.24 | 36.34 | 1,806,683 | -0.05(-0.13%) |
Oct 31, 2019 | 36.20 | 36.62 | 36.06 | 36.39 | 2,155,053 | -0.01(-0.03%) |
Oct 30, 2019 | 36.02 | 36.49 | 35.65 | 36.40 | 1,998,964 | +0.37(+1.02%) |
Oct 29, 2019 | 34.53 | 36.34 | 34.53 | 36.03 | 2,840,395 | +1.40(+4.04%) |
Oct 28, 2019 | 34.86 | 35.21 | 34.58 | 34.63 | 2,027,963 | -0.10(-0.28%) |
Oct 25, 2019 | 35.63 | 35.63 | 34.54 | 34.73 | 1,503,601 | -0.85(-2.39%) |
Oct 24, 2019 | 35.15 | 35.65 | 35.10 | 35.58 | 1,396,860 | +0.50(+1.43%) |
Oct 23, 2019 | 35.08 | 35.25 | 34.76 | 35.08 | 1,391,785 | -0.06(-0.16%) |
Oct 22, 2019 | 35.30 | 35.53 | 35.06 | 35.13 | 1,246,347 | -0.23(-0.66%) |
Oct 21, 2019 | 35.29 | 35.45 | 35.13 | 35.37 | 924,453 | +0.29(+0.83%) |
Oct 18, 2019 | 34.94 | 35.22 | 34.88 | 35.08 | 1,036,088 | +0.02(+0.06%) |
Oct 17, 2019 | 34.92 | 35.17 | 34.82 | 35.06 | 1,068,537 | +0.21(+0.61%) |
Oct 16, 2019 | 34.70 | 34.93 | 34.49 | 34.84 | 1,442,221 | +0.05(+0.14%) |
Oct 15, 2019 | 34.95 | 35.10 | 34.76 | 34.80 | 863,985 | -0.07(-0.19%) |
Oct 14, 2019 | 34.78 | 35.11 | 34.73 | 34.86 | 728,645 | +0.06(+0.17%) |
Oct 11, 2019 | 35.10 | 35.21 | 34.81 | 34.81 | 950,765 | +0.10(+0.28%) |
Oct 10, 2019 | 34.33 | 34.88 | 34.27 | 34.71 | 1,318,976 | +0.34(+0.98%) |
Oct 09, 2019 | 34.54 | 34.54 | 34.13 | 34.37 | 1,537,139 | +0.27(+0.79%) |
Oct 08, 2019 | 34.72 | 34.77 | 34.09 | 34.10 | 1,784,214 | -0.84(-2.40%) |
Oct 07, 2019 | 35.08 | 35.14 | 34.76 | 34.94 | 1,249,653 | -0.22(-0.63%) |
Oct 04, 2019 | 34.57 | 35.17 | 34.56 | 35.16 | 1,156,823 | +0.76(+2.22%) |
Oct 03, 2019 | 33.87 | 34.45 | 33.85 | 34.40 | 1,660,596 | +0.48(+1.42%) |
Oct 02, 2019 | 34.09 | 34.30 | 33.78 | 33.92 | 1,602,167 | -0.29(-0.85%) |