Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.45 | 39.57 | 39.30 | 39.51 | 15,074,418 | +0.13(+0.32%) |
Dec 30, 2019 | 39.76 | 39.77 | 39.35 | 39.38 | 14,489,144 | -0.20(-0.50%) |
Dec 27, 2019 | 39.61 | 39.71 | 39.49 | 39.58 | 22,330,230 | +0.14(+0.37%) |
Dec 26, 2019 | 39.21 | 39.45 | 39.17 | 39.43 | 11,764,811 | +0.39(+1.00%) |
Dec 24, 2019 | 39.03 | 39.09 | 38.96 | 39.04 | 5,267,697 | +0.07(+0.19%) |
Dec 23, 2019 | 38.94 | 39.04 | 38.88 | 38.97 | 9,605,753 | -0.04(-0.09%) |
Dec 20, 2019 | 38.99 | 39.13 | 38.97 | 39.01 | 28,852,178 | +0.15(+0.40%) |
Dec 19, 2019 | 38.73 | 38.87 | 38.72 | 38.85 | 12,098,471 | -0.08(-0.21%) |
Dec 18, 2019 | 38.96 | 38.99 | 38.89 | 38.94 | 12,669,323 | +0.11(+0.28%) |
Dec 17, 2019 | 38.74 | 38.92 | 38.69 | 38.83 | 29,956,762 | +0.49(+1.28%) |
Dec 16, 2019 | 38.35 | 38.41 | 38.27 | 38.34 | 29,492,456 | +0.48(+1.26%) |
Dec 13, 2019 | 38.16 | 38.56 | 37.85 | 37.86 | 62,094,788 | -0.16(-0.42%) |
Dec 12, 2019 | 37.31 | 38.06 | 37.29 | 38.02 | 70,071,232 | +0.68(+1.83%) |
Dec 11, 2019 | 37.07 | 37.39 | 37.03 | 37.34 | 43,015,868 | +0.71(+1.94%) |
Dec 10, 2019 | 36.62 | 36.70 | 36.55 | 36.62 | 13,106,433 | +0.14(+0.39%) |
Dec 09, 2019 | 36.68 | 36.74 | 36.48 | 36.48 | 17,058,154 | -0.17(-0.46%) |
Dec 06, 2019 | 36.75 | 36.78 | 36.63 | 36.65 | 19,693,378 | +0.30(+0.83%) |
Dec 05, 2019 | 36.38 | 36.45 | 36.29 | 36.35 | 18,273,750 | +0.02(+0.05%) |
Dec 04, 2019 | 36.36 | 36.41 | 36.30 | 36.33 | 16,178,386 | +0.15(+0.42%) |
Dec 03, 2019 | 36.06 | 36.18 | 35.87 | 36.18 | 33,891,268 | -0.21(-0.59%) |
Dec 02, 2019 | 36.54 | 36.55 | 36.32 | 36.39 | 30,754,628 | +0.01(+0.02%) |
Nov 29, 2019 | 36.40 | 36.46 | 36.30 | 36.38 | 29,573,034 | -1.00(-2.69%) |
Nov 27, 2019 | 37.34 | 37.43 | 37.27 | 37.39 | 13,844,550 | -0.04(-0.09%) |
Nov 26, 2019 | 37.29 | 37.47 | 37.16 | 37.42 | 23,679,644 | +0.09(+0.24%) |
Nov 25, 2019 | 37.15 | 37.38 | 37.08 | 37.34 | 29,874,306 | +0.61(+1.67%) |
Nov 22, 2019 | 36.82 | 36.83 | 36.62 | 36.72 | 16,573,740 | -0.06(-0.17%) |
Nov 21, 2019 | 36.63 | 36.78 | 36.54 | 36.78 | 23,154,386 | -0.05(-0.14%) |
Nov 20, 2019 | 36.94 | 37.04 | 36.70 | 36.84 | 27,439,380 | -0.20(-0.55%) |
Nov 19, 2019 | 37.18 | 37.20 | 36.95 | 37.04 | 30,991,106 | +0.37(+1.02%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.66 | 36.67 | 16,483,565 | +0.12(+0.32%) |
Nov 15, 2019 | 36.49 | 36.60 | 36.44 | 36.55 | 26,730,424 | +0.08(+0.22%) |
Nov 14, 2019 | 36.42 | 36.51 | 36.27 | 36.47 | 29,104,598 | -0.10(-0.27%) |
Nov 13, 2019 | 36.48 | 36.68 | 36.46 | 36.57 | 35,425,008 | -0.50(-1.34%) |
Nov 12, 2019 | 37.22 | 37.28 | 37.00 | 37.07 | 30,081,876 | -0.33(-0.88%) |
Nov 11, 2019 | 37.13 | 37.41 | 37.12 | 37.40 | 25,863,452 | -0.59(-1.54%) |
Nov 08, 2019 | 38.04 | 38.11 | 37.85 | 37.98 | 38,125,060 | -0.28(-0.72%) |
Nov 07, 2019 | 38.28 | 38.46 | 38.18 | 38.26 | 36,416,908 | +0.32(+0.84%) |
Nov 06, 2019 | 38.13 | 38.17 | 37.90 | 37.94 | 25,029,404 | -0.07(-0.19%) |
Nov 05, 2019 | 38.01 | 38.06 | 37.90 | 38.01 | 25,054,788 | +0.23(+0.61%) |
Nov 04, 2019 | 37.90 | 37.96 | 37.72 | 37.78 | 33,837,348 | +0.45(+1.21%) |
Nov 01, 2019 | 37.18 | 37.37 | 37.15 | 37.33 | 35,565,440 | +0.76(+2.07%) |
Oct 31, 2019 | 36.70 | 36.71 | 36.40 | 36.57 | 27,769,606 | -0.16(-0.44%) |
Oct 30, 2019 | 36.60 | 36.79 | 36.44 | 36.73 | 25,820,720 | -0.12(-0.31%) |
Oct 29, 2019 | 36.78 | 36.94 | 36.77 | 36.85 | 18,584,696 | -0.37(-1.00%) |
Oct 28, 2019 | 37.21 | 37.31 | 37.20 | 37.22 | 25,760,140 | +0.35(+0.94%) |
Oct 25, 2019 | 36.62 | 36.93 | 36.60 | 36.87 | 20,577,566 | +0.23(+0.63%) |
Oct 24, 2019 | 36.76 | 36.77 | 36.60 | 36.64 | 15,883,113 | -0.03(-0.07%) |
Oct 23, 2019 | 36.55 | 36.70 | 36.49 | 36.67 | 18,028,064 | -0.11(-0.29%) |
Oct 22, 2019 | 36.80 | 36.88 | 36.76 | 36.78 | 17,969,770 | -0.30(-0.82%) |
Oct 21, 2019 | 37.02 | 37.08 | 36.90 | 37.08 | 20,975,524 | +0.43(+1.16%) |
Oct 18, 2019 | 36.85 | 36.96 | 36.65 | 36.65 | 28,529,068 | -0.40(-1.08%) |
Oct 17, 2019 | 37.12 | 37.15 | 37.00 | 37.05 | 18,857,448 | +0.15(+0.41%) |
Oct 16, 2019 | 36.85 | 36.98 | 36.79 | 36.90 | 18,312,970 | -0.02(-0.05%) |
Oct 15, 2019 | 36.75 | 37.06 | 36.73 | 36.92 | 25,978,222 | +0.35(+0.95%) |
Oct 14, 2019 | 36.74 | 36.78 | 36.57 | 36.57 | 13,679,317 | -0.16(-0.44%) |
Oct 11, 2019 | 36.88 | 37.05 | 36.63 | 36.73 | 54,820,660 | +0.52(+1.42%) |
Oct 10, 2019 | 35.94 | 36.30 | 35.92 | 36.22 | 39,358,508 | +0.44(+1.24%) |
Oct 09, 2019 | 35.82 | 35.92 | 35.72 | 35.77 | 31,576,344 | +0.50(+1.41%) |
Oct 08, 2019 | 35.50 | 35.58 | 35.26 | 35.27 | 33,074,286 | -0.24(-0.68%) |
Oct 07, 2019 | 35.54 | 35.76 | 35.48 | 35.51 | 25,441,890 | -0.25(-0.70%) |
Oct 04, 2019 | 35.56 | 35.79 | 35.44 | 35.76 | 26,709,158 | -0.06(-0.17%) |
Oct 03, 2019 | 35.66 | 35.84 | 35.50 | 35.82 | 26,932,858 | +0.57(+1.61%) |
Oct 02, 2019 | 35.27 | 35.33 | 35.10 | 35.26 | 26,154,540 | +0.04(+0.10%) |