Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.36 | 38.75 | 38.28 | 38.66 | 1,001,300 | +0.27(+0.70%) |
Dec 30, 2019 | 38.44 | 38.64 | 38.22 | 38.39 | 964,461 | -0.10(-0.26%) |
Dec 27, 2019 | 38.60 | 38.76 | 38.24 | 38.49 | 814,700 | -0.01(-0.03%) |
Dec 26, 2019 | 38.11 | 38.56 | 37.93 | 38.50 | 819,457 | +0.47(+1.24%) |
Dec 24, 2019 | 38.24 | 38.43 | 38.02 | 38.03 | 344,900 | -0.22(-0.58%) |
Dec 23, 2019 | 38.38 | 38.71 | 38.14 | 38.25 | 946,990 | +0.00(+0.00%) |
Dec 20, 2019 | 38.43 | 38.44 | 37.90 | 38.25 | 1,577,200 | +0.03(+0.08%) |
Dec 19, 2019 | 37.69 | 38.43 | 37.35 | 38.22 | 1,056,573 | +0.35(+0.92%) |
Dec 18, 2019 | 37.70 | 38.33 | 37.40 | 37.87 | 1,440,918 | +0.21(+0.56%) |
Dec 17, 2019 | 37.85 | 38.01 | 37.45 | 37.66 | 1,646,542 | -0.04(-0.11%) |
Dec 16, 2019 | 37.55 | 38.11 | 37.35 | 37.70 | 1,766,806 | +0.40(+1.07%) |
Dec 13, 2019 | 36.90 | 37.61 | 36.74 | 37.30 | 943,200 | +0.37(+1.00%) |
Dec 12, 2019 | 37.47 | 37.65 | 36.47 | 36.93 | 2,902,663 | -0.72(-1.91%) |
Dec 11, 2019 | 37.45 | 37.84 | 37.08 | 37.65 | 1,523,316 | +0.10(+0.27%) |
Dec 10, 2019 | 38.18 | 38.22 | 37.17 | 37.55 | 7,824,553 | -0.70(-1.83%) |
Dec 09, 2019 | 39.70 | 39.77 | 37.97 | 38.25 | 4,478,896 | -1.44(-3.63%) |
Dec 06, 2019 | 40.43 | 40.69 | 39.19 | 39.69 | 2,862,600 | -0.54(-1.34%) |
Dec 05, 2019 | 39.69 | 40.31 | 39.55 | 40.23 | 2,117,746 | +0.63(+1.59%) |
Dec 04, 2019 | 38.97 | 39.71 | 38.91 | 39.60 | 1,164,434 | +0.60(+1.54%) |
Dec 03, 2019 | 38.72 | 39.35 | 38.32 | 39.00 | 1,536,774 | -0.36(-0.91%) |
Dec 02, 2019 | 39.04 | 39.40 | 38.60 | 39.36 | 1,499,169 | +0.17(+0.43%) |
Nov 29, 2019 | 39.87 | 39.87 | 39.02 | 39.19 | 586,000 | -0.59(-1.48%) |
Nov 27, 2019 | 39.09 | 39.83 | 38.91 | 39.78 | 1,313,500 | +0.49(+1.25%) |
Nov 26, 2019 | 39.00 | 39.32 | 38.57 | 39.29 | 1,996,547 | +0.04(+0.10%) |
Nov 25, 2019 | 38.33 | 39.41 | 38.33 | 39.25 | 3,550,709 | +1.28(+3.37%) |
Nov 22, 2019 | 36.31 | 38.00 | 36.12 | 37.97 | 2,934,700 | +1.81(+5.01%) |
Nov 21, 2019 | 36.64 | 36.73 | 36.14 | 36.16 | 2,251,991 | -0.42(-1.15%) |
Nov 20, 2019 | 36.60 | 36.77 | 36.38 | 36.58 | 2,317,759 | -0.20(-0.54%) |
Nov 19, 2019 | 36.02 | 37.10 | 35.76 | 36.78 | 3,367,437 | +0.63(+1.74%) |
Nov 18, 2019 | 34.93 | 36.30 | 34.93 | 36.15 | 4,882,169 | +1.35(+3.88%) |
Nov 15, 2019 | 34.09 | 35.01 | 33.84 | 34.80 | 3,973,200 | +0.82(+2.41%) |
Nov 14, 2019 | 34.02 | 34.21 | 33.53 | 33.98 | 3,538,801 | -0.12(-0.35%) |
Nov 13, 2019 | 34.64 | 34.76 | 33.88 | 34.10 | 3,092,592 | -0.15(-0.44%) |
Nov 12, 2019 | 34.80 | 34.98 | 34.19 | 34.25 | 5,346,518 | -0.50(-1.44%) |
Nov 11, 2019 | 34.83 | 35.64 | 34.38 | 34.75 | 5,051,854 | -0.27(-0.77%) |
Nov 08, 2019 | 36.47 | 36.87 | 34.77 | 35.02 | 3,157,900 | -1.63(-4.45%) |
Nov 07, 2019 | 35.84 | 36.94 | 35.72 | 36.65 | 4,898,756 | +0.91(+2.55%) |
Nov 06, 2019 | 39.00 | 39.04 | 35.71 | 35.74 | 5,622,848 | -3.41(-8.71%) |
Nov 05, 2019 | 41.29 | 42.23 | 39.00 | 39.15 | 2,511,529 | -1.42(-3.50%) |
Nov 04, 2019 | 40.69 | 40.73 | 40.08 | 40.57 | 2,159,659 | +0.02(+0.05%) |
Nov 01, 2019 | 40.64 | 41.12 | 40.46 | 40.55 | 2,397,400 | +0.17(+0.42%) |
Oct 31, 2019 | 41.34 | 41.83 | 40.29 | 40.38 | 2,503,723 | -0.89(-2.16%) |
Oct 30, 2019 | 41.54 | 41.54 | 40.92 | 41.27 | 1,475,052 | -0.11(-0.27%) |
Oct 29, 2019 | 41.47 | 42.25 | 41.02 | 41.38 | 1,477,462 | -0.02(-0.05%) |
Oct 28, 2019 | 42.32 | 42.46 | 41.34 | 41.40 | 1,573,392 | -0.80(-1.90%) |
Oct 25, 2019 | 43.23 | 43.38 | 41.94 | 42.20 | 2,422,500 | -1.17(-2.70%) |
Oct 24, 2019 | 44.97 | 44.97 | 43.09 | 43.37 | 1,645,866 | -1.28(-2.87%) |
Oct 23, 2019 | 44.43 | 45.67 | 44.19 | 44.65 | 3,192,235 | -0.05(-0.11%) |
Oct 22, 2019 | 50.54 | 50.83 | 44.69 | 44.70 | 5,992,396 | -11.44(-20.38%) |
Oct 21, 2019 | 55.80 | 56.39 | 55.67 | 56.14 | 463,023 | +0.66(+1.19%) |
Oct 18, 2019 | 54.97 | 55.52 | 54.61 | 55.48 | 1,920,700 | +0.33(+0.60%) |
Oct 17, 2019 | 56.15 | 56.22 | 55.10 | 55.15 | 892,982 | -0.76(-1.36%) |
Oct 16, 2019 | 56.06 | 56.40 | 55.48 | 55.91 | 242,701 | -0.19(-0.34%) |
Oct 15, 2019 | 56.58 | 56.86 | 55.91 | 56.10 | 325,033 | -0.32(-0.57%) |
Oct 14, 2019 | 56.93 | 56.97 | 56.23 | 56.42 | 374,207 | -0.48(-0.84%) |
Oct 11, 2019 | 56.95 | 57.50 | 56.64 | 56.90 | 287,100 | +0.36(+0.64%) |
Oct 10, 2019 | 55.95 | 56.75 | 55.89 | 56.54 | 510,835 | +0.43(+0.77%) |
Oct 09, 2019 | 56.35 | 56.53 | 55.68 | 56.11 | 339,292 | +0.17(+0.30%) |
Oct 08, 2019 | 57.00 | 57.95 | 55.65 | 55.94 | 854,933 | +0.50(+0.90%) |
Oct 07, 2019 | 55.43 | 55.68 | 54.78 | 55.44 | 350,134 | -0.01(-0.02%) |
Oct 04, 2019 | 54.94 | 55.85 | 54.84 | 55.45 | 465,200 | +0.73(+1.33%) |
Oct 03, 2019 | 54.57 | 55.11 | 54.09 | 54.72 | 548,907 | -0.02(-0.04%) |
Oct 02, 2019 | 54.53 | 55.12 | 54.32 | 54.74 | 616,404 | -0.16(-0.29%) |