Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.18 | 38.25 | 37.50 | 37.70 | 7,616,187 | -0.26(-0.69%) |
Dec 30, 2019 | 37.16 | 38.08 | 37.16 | 37.96 | 6,854,595 | +0.90(+2.43%) |
Dec 27, 2019 | 36.93 | 37.35 | 36.92 | 37.06 | 5,729,657 | +0.02(+0.05%) |
Dec 26, 2019 | 36.79 | 37.08 | 36.69 | 37.04 | 5,118,031 | +0.44(+1.21%) |
Dec 24, 2019 | 36.40 | 36.74 | 36.29 | 36.60 | 6,188,670 | +0.36(+0.98%) |
Dec 23, 2019 | 35.58 | 36.30 | 35.45 | 36.25 | 9,376,701 | +0.73(+2.05%) |
Dec 20, 2019 | 35.52 | 35.76 | 35.38 | 35.52 | 13,914,454 | +0.04(+0.12%) |
Dec 19, 2019 | 35.58 | 35.64 | 35.26 | 35.47 | 6,618,706 | -0.09(-0.24%) |
Dec 18, 2019 | 35.12 | 35.57 | 35.01 | 35.56 | 10,637,372 | +0.44(+1.26%) |
Dec 17, 2019 | 35.66 | 35.76 | 35.07 | 35.12 | 7,554,716 | -0.45(-1.27%) |
Dec 16, 2019 | 35.92 | 35.97 | 35.35 | 35.57 | 7,773,842 | -0.26(-0.73%) |
Dec 13, 2019 | 35.39 | 35.93 | 35.28 | 35.83 | 6,387,926 | +0.15(+0.41%) |
Dec 12, 2019 | 35.66 | 35.82 | 35.20 | 35.68 | 8,763,625 | +0.19(+0.54%) |
Dec 11, 2019 | 35.00 | 35.52 | 34.84 | 35.49 | 9,198,478 | +0.79(+2.28%) |
Dec 10, 2019 | 34.54 | 34.74 | 34.35 | 34.70 | 8,096,126 | +0.23(+0.68%) |
Dec 09, 2019 | 34.81 | 34.87 | 34.31 | 34.47 | 7,135,475 | -0.07(-0.20%) |
Dec 06, 2019 | 34.17 | 34.71 | 34.17 | 34.54 | 7,373,024 | -0.17(-0.50%) |
Dec 05, 2019 | 33.95 | 34.87 | 33.91 | 34.71 | 11,511,738 | +0.75(+2.22%) |
Dec 04, 2019 | 33.92 | 34.32 | 33.87 | 33.95 | 7,363,699 | -0.10(-0.28%) |
Dec 03, 2019 | 33.75 | 34.25 | 33.63 | 34.05 | 11,095,825 | +0.55(+1.65%) |
Dec 02, 2019 | 33.12 | 33.76 | 33.07 | 33.50 | 7,820,544 | +0.29(+0.89%) |
Nov 29, 2019 | 33.01 | 33.35 | 32.96 | 33.20 | 3,335,353 | +0.19(+0.58%) |
Nov 27, 2019 | 32.71 | 33.18 | 32.71 | 33.01 | 4,363,289 | +0.03(+0.10%) |
Nov 26, 2019 | 32.72 | 32.99 | 32.52 | 32.98 | 12,872,816 | +0.33(+1.01%) |
Nov 25, 2019 | 32.78 | 33.03 | 32.59 | 32.65 | 7,093,645 | -0.29(-0.87%) |
Nov 22, 2019 | 33.09 | 33.14 | 32.71 | 32.93 | 4,132,327 | -0.10(-0.31%) |
Nov 21, 2019 | 33.18 | 33.33 | 32.94 | 33.04 | 4,760,561 | -0.22(-0.68%) |
Nov 20, 2019 | 33.21 | 33.51 | 32.87 | 33.26 | 5,813,353 | +0.10(+0.31%) |
Nov 19, 2019 | 32.88 | 33.49 | 32.80 | 33.16 | 6,537,709 | +0.25(+0.76%) |
Nov 18, 2019 | 32.44 | 32.93 | 32.36 | 32.91 | 5,720,505 | +0.39(+1.20%) |
Nov 15, 2019 | 32.23 | 32.58 | 32.16 | 32.52 | 4,019,448 | +0.06(+0.19%) |
Nov 14, 2019 | 32.42 | 32.66 | 32.31 | 32.46 | 4,520,311 | +0.15(+0.45%) |
Nov 13, 2019 | 32.02 | 32.54 | 32.02 | 32.31 | 5,772,248 | +0.41(+1.27%) |
Nov 12, 2019 | 31.82 | 32.10 | 31.54 | 31.91 | 5,229,903 | +0.16(+0.52%) |
Nov 11, 2019 | 31.57 | 31.91 | 31.52 | 31.74 | 5,733,725 | +0.09(+0.27%) |
Nov 08, 2019 | 31.33 | 31.72 | 31.19 | 31.65 | 10,108,068 | -0.28(-0.87%) |
Nov 07, 2019 | 32.31 | 32.31 | 31.67 | 31.93 | 8,738,527 | -0.62(-1.91%) |
Nov 06, 2019 | 32.61 | 32.79 | 32.26 | 32.55 | 6,936,959 | +0.09(+0.27%) |
Nov 05, 2019 | 33.07 | 33.69 | 31.68 | 32.47 | 14,322,523 | -1.16(-3.45%) |
Nov 04, 2019 | 34.17 | 34.23 | 33.56 | 33.63 | 8,525,721 | -0.62(-1.82%) |
Nov 01, 2019 | 34.31 | 34.46 | 34.01 | 34.25 | 7,455,768 | -0.10(-0.30%) |
Oct 31, 2019 | 33.89 | 34.38 | 33.76 | 34.35 | 6,199,609 | +0.60(+1.77%) |
Oct 30, 2019 | 33.51 | 33.98 | 33.27 | 33.76 | 5,763,067 | +0.17(+0.52%) |
Oct 29, 2019 | 33.21 | 33.95 | 33.10 | 33.58 | 5,262,480 | -0.01(-0.03%) |
Oct 28, 2019 | 33.56 | 33.68 | 33.31 | 33.59 | 4,934,357 | -0.29(-0.84%) |
Oct 25, 2019 | 34.24 | 34.40 | 33.72 | 33.88 | 5,748,711 | +0.07(+0.20%) |
Oct 24, 2019 | 33.38 | 33.95 | 33.25 | 33.81 | 5,394,393 | +0.62(+1.88%) |
Oct 23, 2019 | 33.20 | 33.63 | 32.89 | 33.19 | 6,291,103 | +0.50(+1.53%) |
Oct 22, 2019 | 32.83 | 33.23 | 32.61 | 32.68 | 6,979,923 | -0.14(-0.42%) |
Oct 21, 2019 | 33.42 | 33.42 | 32.61 | 32.82 | 5,189,229 | -0.41(-1.25%) |
Oct 18, 2019 | 33.11 | 33.38 | 32.93 | 33.24 | 5,338,601 | +0.11(+0.34%) |
Oct 17, 2019 | 32.69 | 33.54 | 32.56 | 33.12 | 5,637,531 | +0.41(+1.27%) |
Oct 16, 2019 | 32.73 | 32.74 | 32.22 | 32.71 | 6,170,894 | +0.12(+0.37%) |
Oct 15, 2019 | 32.60 | 32.93 | 32.55 | 32.59 | 5,765,733 | -0.27(-0.82%) |
Oct 14, 2019 | 32.48 | 32.94 | 32.38 | 32.86 | 5,007,424 | +0.33(+1.01%) |
Oct 11, 2019 | 33.20 | 33.43 | 32.47 | 32.53 | 10,986,809 | -1.14(-3.39%) |
Oct 10, 2019 | 33.63 | 33.75 | 33.05 | 33.67 | 6,078,719 | +0.14(+0.41%) |
Oct 09, 2019 | 33.57 | 33.82 | 33.34 | 33.53 | 5,782,702 | -0.12(-0.36%) |
Oct 08, 2019 | 33.49 | 33.70 | 33.16 | 33.65 | 6,994,843 | +0.57(+1.72%) |
Oct 07, 2019 | 32.82 | 33.25 | 32.67 | 33.08 | 5,160,858 | -0.04(-0.13%) |
Oct 04, 2019 | 32.75 | 33.34 | 32.52 | 33.12 | 5,891,313 | +0.16(+0.50%) |
Oct 03, 2019 | 32.99 | 33.52 | 32.81 | 32.96 | 6,434,133 | +0.22(+0.66%) |
Oct 02, 2019 | 32.96 | 33.12 | 32.41 | 32.74 | 8,370,500 | +0.27(+0.83%) |