Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.82 | 38.14 | 37.75 | 37.91 | 688,500 | -0.07(-0.18%) |
Dec 30, 2019 | 38.28 | 38.28 | 37.56 | 37.98 | 733,766 | -0.26(-0.68%) |
Dec 27, 2019 | 39.10 | 39.33 | 38.13 | 38.24 | 982,800 | -0.77(-1.97%) |
Dec 26, 2019 | 38.60 | 39.12 | 38.52 | 39.01 | 500,674 | +0.63(+1.64%) |
Dec 24, 2019 | 38.04 | 38.69 | 37.89 | 38.38 | 180,000 | +0.34(+0.89%) |
Dec 23, 2019 | 38.49 | 38.50 | 37.93 | 38.04 | 876,907 | -0.31(-0.81%) |
Dec 20, 2019 | 38.88 | 38.91 | 38.04 | 38.35 | 1,382,300 | -0.33(-0.85%) |
Dec 19, 2019 | 38.77 | 39.45 | 38.58 | 38.68 | 1,176,689 | +0.19(+0.49%) |
Dec 18, 2019 | 38.47 | 38.95 | 38.10 | 38.49 | 844,444 | +0.12(+0.31%) |
Dec 17, 2019 | 38.51 | 38.70 | 38.27 | 38.37 | 1,085,638 | +0.02(+0.05%) |
Dec 16, 2019 | 37.82 | 38.86 | 37.82 | 38.35 | 1,281,572 | +0.73(+1.94%) |
Dec 13, 2019 | 37.08 | 37.68 | 37.08 | 37.62 | 959,900 | +0.50(+1.35%) |
Dec 12, 2019 | 37.35 | 37.60 | 36.76 | 37.12 | 861,474 | -0.23(-0.62%) |
Dec 11, 2019 | 37.96 | 37.97 | 37.16 | 37.35 | 661,137 | -0.59(-1.56%) |
Dec 10, 2019 | 37.56 | 37.99 | 37.36 | 37.94 | 445,796 | +0.33(+0.88%) |
Dec 09, 2019 | 37.83 | 38.18 | 37.53 | 37.61 | 623,164 | -0.34(-0.90%) |
Dec 06, 2019 | 38.00 | 38.43 | 37.71 | 37.95 | 583,100 | +0.36(+0.96%) |
Dec 05, 2019 | 38.33 | 38.75 | 37.22 | 37.59 | 687,144 | -0.69(-1.80%) |
Dec 04, 2019 | 38.58 | 38.94 | 37.84 | 38.28 | 919,169 | -0.22(-0.57%) |
Dec 03, 2019 | 38.08 | 38.52 | 37.88 | 38.50 | 651,535 | +0.00(+0.00%) |
Dec 02, 2019 | 38.84 | 38.89 | 37.61 | 38.50 | 1,044,415 | -0.27(-0.70%) |
Nov 29, 2019 | 39.21 | 39.31 | 38.69 | 38.77 | 351,900 | -0.65(-1.65%) |
Nov 27, 2019 | 39.44 | 39.73 | 39.15 | 39.42 | 1,021,000 | +0.25(+0.64%) |
Nov 26, 2019 | 38.50 | 39.63 | 38.45 | 39.17 | 1,430,480 | +0.72(+1.87%) |
Nov 25, 2019 | 37.24 | 38.53 | 37.05 | 38.45 | 1,008,518 | +1.85(+5.05%) |
Nov 22, 2019 | 36.27 | 36.74 | 36.01 | 36.60 | 684,400 | +0.53(+1.47%) |
Nov 21, 2019 | 36.75 | 36.92 | 35.92 | 36.07 | 858,575 | -0.52(-1.42%) |
Nov 20, 2019 | 36.67 | 37.07 | 36.23 | 36.59 | 1,227,152 | -0.08(-0.22%) |
Nov 19, 2019 | 37.00 | 37.14 | 36.64 | 36.67 | 644,842 | -0.22(-0.60%) |
Nov 18, 2019 | 36.56 | 37.01 | 36.26 | 36.89 | 635,482 | +0.32(+0.88%) |
Nov 15, 2019 | 36.74 | 37.26 | 36.35 | 36.57 | 964,100 | +0.05(+0.14%) |
Nov 14, 2019 | 35.91 | 36.55 | 35.76 | 36.52 | 882,736 | +0.47(+1.30%) |
Nov 13, 2019 | 35.29 | 36.13 | 35.29 | 36.05 | 940,942 | +0.71(+2.01%) |
Nov 12, 2019 | 34.95 | 35.58 | 34.40 | 35.34 | 1,107,027 | +0.53(+1.52%) |
Nov 11, 2019 | 34.01 | 35.08 | 34.01 | 34.81 | 944,171 | +0.76(+2.23%) |
Nov 08, 2019 | 33.71 | 34.25 | 33.50 | 34.05 | 964,600 | +0.20(+0.59%) |
Nov 07, 2019 | 34.54 | 34.85 | 33.71 | 33.85 | 1,766,437 | -0.57(-1.66%) |
Nov 06, 2019 | 33.74 | 35.00 | 33.60 | 34.42 | 2,459,989 | +0.88(+2.62%) |
Nov 05, 2019 | 34.07 | 35.57 | 32.66 | 33.54 | 8,183,952 | +4.21(+14.35%) |
Nov 04, 2019 | 30.90 | 31.11 | 29.17 | 29.33 | 3,755,705 | -1.42(-4.62%) |
Nov 01, 2019 | 30.77 | 31.15 | 30.35 | 30.75 | 2,514,800 | +0.09(+0.29%) |
Oct 31, 2019 | 31.23 | 31.23 | 30.46 | 30.66 | 1,533,914 | -0.63(-2.01%) |
Oct 30, 2019 | 31.39 | 31.62 | 30.89 | 31.29 | 1,306,814 | -0.13(-0.41%) |
Oct 29, 2019 | 32.45 | 32.45 | 31.36 | 31.42 | 1,365,824 | -1.17(-3.59%) |
Oct 28, 2019 | 32.80 | 32.92 | 32.13 | 32.59 | 2,348,727 | -0.12(-0.37%) |
Oct 25, 2019 | 32.26 | 32.99 | 32.13 | 32.71 | 1,035,800 | +0.35(+1.08%) |
Oct 24, 2019 | 31.75 | 32.49 | 31.48 | 32.36 | 1,148,501 | +0.74(+2.34%) |
Oct 23, 2019 | 32.75 | 32.89 | 31.40 | 31.62 | 1,855,730 | -1.14(-3.48%) |
Oct 22, 2019 | 32.92 | 33.12 | 32.30 | 32.76 | 1,657,495 | +0.03(+0.09%) |
Oct 21, 2019 | 32.45 | 32.79 | 32.13 | 32.73 | 1,189,477 | +0.36(+1.11%) |
Oct 18, 2019 | 32.67 | 32.99 | 31.90 | 32.37 | 1,328,200 | -0.38(-1.16%) |
Oct 17, 2019 | 32.56 | 32.88 | 32.32 | 32.75 | 1,057,167 | +0.45(+1.39%) |
Oct 16, 2019 | 32.85 | 33.16 | 32.10 | 32.30 | 1,352,198 | -0.75(-2.27%) |
Oct 15, 2019 | 32.64 | 33.08 | 32.27 | 33.05 | 992,909 | +0.43(+1.32%) |
Oct 14, 2019 | 32.13 | 32.70 | 32.00 | 32.62 | 1,141,378 | +0.49(+1.53%) |
Oct 11, 2019 | 31.91 | 32.67 | 31.85 | 32.13 | 1,437,200 | +0.64(+2.03%) |
Oct 10, 2019 | 31.15 | 31.87 | 30.90 | 31.49 | 1,370,635 | +0.26(+0.83%) |
Oct 09, 2019 | 30.78 | 31.38 | 30.53 | 31.23 | 1,921,151 | +0.70(+2.29%) |
Oct 08, 2019 | 30.44 | 30.85 | 30.15 | 30.53 | 1,434,902 | -0.25(-0.81%) |
Oct 07, 2019 | 30.47 | 31.24 | 30.32 | 30.78 | 2,221,612 | +0.29(+0.95%) |
Oct 04, 2019 | 29.73 | 30.53 | 29.51 | 30.49 | 2,094,300 | +0.90(+3.04%) |
Oct 03, 2019 | 28.35 | 29.61 | 28.29 | 29.59 | 1,854,602 | +1.13(+3.97%) |
Oct 02, 2019 | 28.91 | 29.38 | 28.36 | 28.46 | 2,092,957 | -0.75(-2.57%) |