Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.13 | 40.23 | 39.88 | 40.22 | 3,539,993 | +0.09(+0.23%) |
Dec 30, 2019 | 39.97 | 40.13 | 39.86 | 40.13 | 2,275,488 | +0.08(+0.21%) |
Dec 27, 2019 | 40.13 | 40.17 | 39.95 | 40.05 | 3,125,811 | -0.10(-0.25%) |
Dec 26, 2019 | 40.10 | 40.24 | 40.00 | 40.15 | 2,148,263 | +0.02(+0.06%) |
Dec 24, 2019 | 40.08 | 40.18 | 39.97 | 40.12 | 1,157,726 | +0.07(+0.19%) |
Dec 23, 2019 | 40.41 | 40.51 | 39.92 | 40.05 | 3,076,250 | -0.36(-0.88%) |
Dec 20, 2019 | 40.47 | 40.60 | 40.26 | 40.41 | 6,397,940 | +0.09(+0.23%) |
Dec 19, 2019 | 40.13 | 40.32 | 39.96 | 40.32 | 5,535,073 | +0.16(+0.39%) |
Dec 18, 2019 | 40.10 | 40.25 | 39.83 | 40.16 | 3,795,504 | +0.20(+0.50%) |
Dec 17, 2019 | 40.23 | 40.34 | 39.92 | 39.96 | 4,469,836 | -0.19(-0.47%) |
Dec 16, 2019 | 39.82 | 40.16 | 39.58 | 40.15 | 4,954,877 | +0.46(+1.17%) |
Dec 13, 2019 | 39.52 | 39.77 | 39.26 | 39.69 | 4,087,442 | +0.08(+0.21%) |
Dec 12, 2019 | 39.69 | 39.97 | 39.46 | 39.60 | 3,133,432 | -0.14(-0.35%) |
Dec 11, 2019 | 39.74 | 39.84 | 39.46 | 39.74 | 3,585,729 | +0.02(+0.06%) |
Dec 10, 2019 | 39.79 | 39.94 | 39.58 | 39.72 | 3,392,024 | -0.11(-0.27%) |
Dec 09, 2019 | 40.05 | 40.06 | 39.79 | 39.83 | 4,014,179 | -0.22(-0.54%) |
Dec 06, 2019 | 40.05 | 40.26 | 39.98 | 40.04 | 2,763,705 | -0.02(-0.06%) |
Dec 05, 2019 | 39.82 | 40.08 | 39.71 | 40.07 | 3,007,160 | +0.18(+0.46%) |
Dec 04, 2019 | 39.56 | 39.97 | 39.55 | 39.88 | 3,817,669 | +0.37(+0.94%) |
Dec 03, 2019 | 39.37 | 39.72 | 39.36 | 39.51 | 3,547,455 | +0.18(+0.46%) |
Dec 02, 2019 | 39.25 | 39.46 | 39.00 | 39.33 | 4,296,916 | -0.14(-0.36%) |
Nov 29, 2019 | 39.73 | 39.88 | 39.37 | 39.47 | 1,768,123 | -0.08(-0.21%) |
Nov 27, 2019 | 39.55 | 39.59 | 39.17 | 39.55 | 6,578,691 | +0.02(+0.04%) |
Nov 26, 2019 | 39.47 | 39.60 | 39.36 | 39.54 | 8,028,279 | +0.04(+0.10%) |
Nov 25, 2019 | 39.31 | 39.56 | 38.97 | 39.50 | 5,567,211 | +0.31(+0.80%) |
Nov 22, 2019 | 38.62 | 39.26 | 38.56 | 39.18 | 7,406,087 | +0.58(+1.50%) |
Nov 21, 2019 | 38.84 | 38.88 | 38.42 | 38.60 | 4,060,177 | -0.19(-0.49%) |
Nov 20, 2019 | 38.49 | 38.81 | 38.38 | 38.79 | 7,432,957 | +0.36(+0.95%) |
Nov 19, 2019 | 38.76 | 38.76 | 38.40 | 38.43 | 5,124,997 | -0.28(-0.73%) |
Nov 18, 2019 | 39.05 | 39.27 | 38.59 | 38.71 | 9,508,179 | -0.22(-0.57%) |
Nov 15, 2019 | 38.78 | 38.95 | 38.59 | 38.93 | 5,583,593 | +0.25(+0.64%) |
Nov 14, 2019 | 38.84 | 38.97 | 38.68 | 38.68 | 5,335,007 | -0.15(-0.38%) |
Nov 13, 2019 | 38.47 | 39.00 | 38.47 | 38.83 | 4,814,777 | +0.51(+1.34%) |
Nov 12, 2019 | 38.16 | 38.51 | 38.13 | 38.32 | 5,954,676 | +0.22(+0.59%) |
Nov 11, 2019 | 38.57 | 38.66 | 38.06 | 38.10 | 6,137,365 | -0.46(-1.20%) |
Nov 08, 2019 | 38.54 | 38.65 | 38.25 | 38.56 | 5,245,047 | -0.11(-0.28%) |
Nov 07, 2019 | 38.64 | 38.88 | 38.37 | 38.67 | 11,855,378 | -0.32(-0.83%) |
Nov 06, 2019 | 38.83 | 39.28 | 38.82 | 38.99 | 10,953,691 | +0.14(+0.36%) |
Nov 05, 2019 | 39.14 | 39.47 | 38.56 | 38.85 | 8,914,879 | -0.56(-1.42%) |
Nov 04, 2019 | 40.23 | 40.24 | 39.18 | 39.41 | 8,304,801 | -0.30(-0.74%) |
Nov 01, 2019 | 39.78 | 39.90 | 39.56 | 39.70 | 5,613,448 | +0.03(+0.08%) |
Oct 31, 2019 | 39.33 | 39.68 | 39.23 | 39.67 | 5,651,125 | +0.39(+1.00%) |
Oct 30, 2019 | 39.10 | 39.56 | 39.01 | 39.28 | 6,888,581 | +0.21(+0.55%) |
Oct 29, 2019 | 38.76 | 39.19 | 38.74 | 39.06 | 5,977,898 | +0.25(+0.66%) |
Oct 28, 2019 | 39.29 | 39.56 | 38.76 | 38.81 | 5,482,708 | -0.61(-1.54%) |
Oct 25, 2019 | 39.75 | 39.79 | 39.10 | 39.42 | 4,669,733 | -0.23(-0.58%) |
Oct 24, 2019 | 39.52 | 39.84 | 39.49 | 39.65 | 6,213,936 | -0.10(-0.25%) |
Oct 23, 2019 | 39.89 | 39.99 | 39.60 | 39.75 | 5,428,326 | +0.04(+0.10%) |
Oct 22, 2019 | 39.90 | 39.96 | 39.61 | 39.70 | 3,201,831 | -0.11(-0.29%) |
Oct 21, 2019 | 39.88 | 39.93 | 39.51 | 39.82 | 3,388,749 | +0.10(+0.25%) |
Oct 18, 2019 | 39.39 | 39.83 | 39.27 | 39.72 | 4,248,545 | +0.22(+0.56%) |
Oct 17, 2019 | 39.35 | 39.64 | 39.22 | 39.50 | 2,855,494 | +0.25(+0.65%) |
Oct 16, 2019 | 38.88 | 39.26 | 38.78 | 39.24 | 3,760,809 | +0.16(+0.42%) |
Oct 15, 2019 | 38.97 | 39.22 | 38.88 | 39.08 | 3,237,738 | +0.16(+0.40%) |
Oct 14, 2019 | 39.35 | 39.37 | 38.85 | 38.92 | 2,604,695 | -0.39(-1.00%) |
Oct 11, 2019 | 39.24 | 39.63 | 39.18 | 39.32 | 3,298,740 | -0.01(-0.02%) |
Oct 10, 2019 | 39.07 | 39.54 | 38.96 | 39.33 | 2,605,047 | +0.07(+0.17%) |
Oct 09, 2019 | 39.23 | 39.38 | 39.08 | 39.26 | 3,089,857 | +0.16(+0.42%) |
Oct 08, 2019 | 39.47 | 39.47 | 39.00 | 39.10 | 4,263,148 | -0.34(-0.85%) |
Oct 07, 2019 | 39.45 | 39.58 | 39.23 | 39.43 | 5,211,600 | -0.16(-0.41%) |
Oct 04, 2019 | 39.33 | 39.69 | 39.13 | 39.60 | 2,432,977 | +0.40(+1.03%) |
Oct 03, 2019 | 38.87 | 39.25 | 38.76 | 39.20 | 4,691,931 | +0.35(+0.91%) |
Oct 02, 2019 | 39.24 | 39.35 | 38.69 | 38.84 | 3,780,853 | -0.48(-1.21%) |