Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.88 | 37.24 | 36.55 | 37.00 | 897,800 | -0.19(-0.51%) |
Dec 30, 2019 | 37.35 | 37.80 | 36.48 | 37.19 | 752,549 | -0.98(-2.57%) |
Dec 27, 2019 | 38.88 | 38.88 | 37.99 | 38.17 | 532,200 | -0.38(-0.99%) |
Dec 26, 2019 | 38.11 | 39.06 | 37.54 | 38.55 | 593,681 | -0.24(-0.62%) |
Dec 24, 2019 | 39.03 | 39.17 | 38.30 | 38.79 | 209,000 | -0.18(-0.46%) |
Dec 23, 2019 | 39.21 | 39.51 | 38.70 | 38.97 | 453,647 | -0.64(-1.62%) |
Dec 20, 2019 | 40.00 | 41.00 | 39.51 | 39.61 | 1,237,100 | -0.30(-0.75%) |
Dec 19, 2019 | 39.48 | 39.92 | 39.10 | 39.91 | 322,014 | +0.33(+0.83%) |
Dec 18, 2019 | 38.36 | 39.89 | 38.36 | 39.58 | 528,031 | +1.09(+2.83%) |
Dec 17, 2019 | 38.94 | 38.98 | 38.13 | 38.49 | 380,225 | -0.32(-0.82%) |
Dec 16, 2019 | 38.14 | 39.12 | 38.08 | 38.81 | 451,985 | +0.99(+2.62%) |
Dec 13, 2019 | 36.71 | 37.88 | 36.50 | 37.82 | 373,000 | +1.03(+2.80%) |
Dec 12, 2019 | 37.04 | 37.45 | 36.41 | 36.79 | 632,041 | -0.33(-0.89%) |
Dec 11, 2019 | 36.98 | 37.27 | 36.43 | 37.12 | 424,544 | +0.17(+0.46%) |
Dec 10, 2019 | 36.89 | 37.34 | 36.71 | 36.95 | 381,737 | +0.11(+0.30%) |
Dec 09, 2019 | 37.45 | 37.91 | 36.77 | 36.84 | 514,562 | -0.96(-2.54%) |
Dec 06, 2019 | 38.65 | 38.74 | 37.74 | 37.80 | 366,700 | -0.62(-1.61%) |
Dec 05, 2019 | 37.99 | 38.73 | 37.82 | 38.42 | 539,208 | +0.43(+1.13%) |
Dec 04, 2019 | 38.26 | 38.26 | 37.16 | 37.99 | 894,161 | +0.26(+0.69%) |
Dec 03, 2019 | 37.20 | 38.01 | 36.91 | 37.73 | 560,330 | -0.20(-0.53%) |
Dec 02, 2019 | 39.78 | 39.98 | 37.62 | 37.93 | 528,014 | -1.76(-4.43%) |
Nov 29, 2019 | 39.50 | 39.90 | 38.86 | 39.69 | 253,100 | +0.00(+0.00%) |
Nov 27, 2019 | 39.37 | 39.87 | 38.86 | 39.69 | 348,200 | +0.64(+1.64%) |
Nov 26, 2019 | 38.45 | 39.40 | 38.22 | 39.05 | 642,723 | +0.83(+2.17%) |
Nov 25, 2019 | 37.19 | 38.41 | 37.14 | 38.22 | 331,778 | +1.18(+3.19%) |
Nov 22, 2019 | 37.47 | 37.80 | 36.57 | 37.04 | 286,700 | -0.27(-0.72%) |
Nov 21, 2019 | 38.16 | 38.18 | 37.10 | 37.31 | 407,670 | -0.80(-2.10%) |
Nov 20, 2019 | 37.04 | 38.85 | 37.04 | 38.11 | 787,635 | +0.85(+2.28%) |
Nov 19, 2019 | 38.06 | 38.27 | 37.00 | 37.26 | 1,334,179 | -0.64(-1.69%) |
Nov 18, 2019 | 38.39 | 39.10 | 37.75 | 37.90 | 687,756 | -0.42(-1.10%) |
Nov 15, 2019 | 37.16 | 38.39 | 37.00 | 38.32 | 925,100 | +1.85(+5.09%) |
Nov 14, 2019 | 35.25 | 36.90 | 35.13 | 36.47 | 767,990 | +1.08(+3.04%) |
Nov 13, 2019 | 34.66 | 35.47 | 34.52 | 35.39 | 799,995 | +0.22(+0.63%) |
Nov 12, 2019 | 34.66 | 35.41 | 34.18 | 35.17 | 893,127 | +0.45(+1.30%) |
Nov 11, 2019 | 34.56 | 35.01 | 34.18 | 34.72 | 984,864 | -0.34(-0.98%) |
Nov 08, 2019 | 36.64 | 37.00 | 32.77 | 35.06 | 4,396,000 | -5.34(-13.23%) |
Nov 07, 2019 | 42.00 | 42.30 | 40.02 | 40.41 | 1,136,778 | -1.50(-3.58%) |
Nov 06, 2019 | 41.64 | 41.97 | 40.83 | 41.91 | 613,132 | +0.51(+1.23%) |
Nov 05, 2019 | 42.20 | 42.24 | 40.47 | 41.40 | 627,703 | -0.48(-1.15%) |
Nov 04, 2019 | 42.70 | 42.85 | 41.42 | 41.88 | 553,261 | -0.24(-0.57%) |
Nov 01, 2019 | 41.38 | 42.32 | 40.82 | 42.12 | 356,400 | +1.07(+2.61%) |
Oct 31, 2019 | 41.28 | 41.34 | 40.71 | 41.05 | 340,388 | -0.25(-0.61%) |
Oct 30, 2019 | 40.88 | 41.41 | 40.29 | 41.30 | 346,852 | +0.69(+1.70%) |
Oct 29, 2019 | 40.55 | 41.33 | 40.49 | 40.61 | 426,920 | -0.12(-0.29%) |
Oct 28, 2019 | 40.37 | 41.52 | 40.35 | 40.73 | 500,989 | +0.48(+1.19%) |
Oct 25, 2019 | 39.32 | 40.53 | 39.19 | 40.25 | 331,500 | +0.73(+1.85%) |
Oct 24, 2019 | 38.02 | 39.58 | 37.96 | 39.52 | 481,763 | +1.72(+4.54%) |
Oct 23, 2019 | 37.32 | 38.74 | 37.14 | 37.80 | 392,612 | +0.59(+1.57%) |
Oct 22, 2019 | 37.54 | 38.14 | 37.13 | 37.22 | 961,496 | -0.13(-0.35%) |
Oct 21, 2019 | 36.79 | 37.47 | 36.31 | 37.35 | 1,085,070 | +0.81(+2.22%) |
Oct 18, 2019 | 40.18 | 40.61 | 36.50 | 36.54 | 1,255,600 | -3.70(-9.19%) |
Oct 17, 2019 | 39.60 | 40.24 | 39.08 | 40.24 | 429,957 | +1.04(+2.65%) |
Oct 16, 2019 | 39.25 | 39.50 | 38.00 | 39.20 | 504,330 | -0.52(-1.30%) |
Oct 15, 2019 | 39.24 | 39.95 | 39.10 | 39.72 | 297,444 | +0.69(+1.76%) |
Oct 14, 2019 | 38.64 | 39.21 | 38.41 | 39.03 | 275,219 | +0.39(+1.01%) |
Oct 11, 2019 | 38.02 | 39.35 | 37.86 | 38.64 | 446,300 | +0.97(+2.57%) |
Oct 10, 2019 | 37.41 | 37.93 | 37.13 | 37.67 | 341,938 | -0.04(-0.11%) |
Oct 09, 2019 | 36.88 | 37.90 | 36.69 | 37.71 | 298,302 | +1.16(+3.16%) |
Oct 08, 2019 | 37.31 | 37.46 | 36.11 | 36.55 | 346,375 | -1.09(-2.88%) |
Oct 07, 2019 | 37.31 | 38.05 | 37.08 | 37.64 | 440,936 | +0.77(+2.09%) |
Oct 04, 2019 | 36.26 | 36.93 | 35.63 | 36.87 | 406,000 | +0.65(+1.79%) |
Oct 03, 2019 | 34.78 | 36.32 | 34.46 | 36.22 | 594,839 | +1.62(+4.68%) |
Oct 02, 2019 | 34.75 | 35.12 | 34.08 | 34.60 | 499,106 | -0.51(-1.45%) |