Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.26 | 37.80 | 37.26 | 37.78 | 1,075,235 | +0.51(+1.38%) |
Dec 30, 2019 | 37.26 | 37.38 | 37.14 | 37.27 | 776,803 | +0.00(+0.01%) |
Dec 27, 2019 | 37.25 | 37.44 | 37.07 | 37.26 | 911,091 | +0.08(+0.22%) |
Dec 26, 2019 | 37.09 | 37.44 | 36.97 | 37.18 | 428,061 | +0.18(+0.49%) |
Dec 24, 2019 | 36.81 | 37.09 | 36.77 | 37.00 | 537,293 | +0.20(+0.56%) |
Dec 23, 2019 | 37.48 | 37.54 | 36.69 | 36.79 | 1,249,396 | -0.53(-1.42%) |
Dec 20, 2019 | 37.06 | 37.44 | 36.82 | 37.32 | 3,633,948 | +0.37(+1.01%) |
Dec 19, 2019 | 36.96 | 37.24 | 36.81 | 36.95 | 1,395,400 | -0.02(-0.04%) |
Dec 18, 2019 | 36.64 | 37.22 | 36.63 | 36.97 | 1,294,747 | +0.30(+0.83%) |
Dec 17, 2019 | 37.80 | 37.91 | 36.56 | 36.66 | 2,166,913 | -1.10(-2.91%) |
Dec 16, 2019 | 37.57 | 37.82 | 37.25 | 37.76 | 2,388,249 | +0.24(+0.65%) |
Dec 13, 2019 | 37.76 | 37.91 | 37.09 | 37.52 | 2,752,655 | -0.17(-0.46%) |
Dec 12, 2019 | 38.87 | 39.01 | 37.69 | 37.69 | 1,381,840 | -1.27(-3.25%) |
Dec 11, 2019 | 39.85 | 39.96 | 38.65 | 38.96 | 1,327,201 | -1.08(-2.69%) |
Dec 10, 2019 | 40.15 | 40.37 | 39.98 | 40.04 | 890,619 | -0.02(-0.04%) |
Dec 09, 2019 | 40.01 | 40.07 | 39.65 | 40.05 | 1,643,219 | +0.22(+0.55%) |
Dec 06, 2019 | 39.92 | 40.27 | 39.67 | 39.83 | 1,922,916 | -0.05(-0.13%) |
Dec 05, 2019 | 40.17 | 40.17 | 39.34 | 39.89 | 1,585,841 | -0.35(-0.87%) |
Dec 04, 2019 | 39.82 | 40.27 | 39.82 | 40.23 | 2,490,358 | +0.40(+1.01%) |
Dec 03, 2019 | 39.71 | 39.86 | 39.42 | 39.83 | 1,866,037 | +0.69(+1.76%) |
Dec 02, 2019 | 39.67 | 39.71 | 39.08 | 39.14 | 1,058,277 | -0.60(-1.51%) |
Nov 29, 2019 | 39.84 | 40.08 | 39.65 | 39.74 | 455,150 | -0.05(-0.11%) |
Nov 27, 2019 | 39.29 | 39.88 | 39.19 | 39.79 | 1,603,441 | +0.65(+1.67%) |
Nov 26, 2019 | 38.60 | 39.15 | 38.55 | 39.14 | 2,385,873 | +0.70(+1.82%) |
Nov 25, 2019 | 38.38 | 38.67 | 38.17 | 38.44 | 914,470 | +0.27(+0.72%) |
Nov 22, 2019 | 38.19 | 38.32 | 37.55 | 38.16 | 3,417,053 | -0.02(-0.04%) |
Nov 21, 2019 | 38.87 | 39.14 | 38.16 | 38.18 | 1,505,220 | -0.86(-2.20%) |
Nov 20, 2019 | 38.85 | 39.35 | 38.80 | 39.04 | 1,941,651 | +0.22(+0.57%) |
Nov 19, 2019 | 38.77 | 38.92 | 38.29 | 38.82 | 1,668,938 | +0.11(+0.27%) |
Nov 18, 2019 | 38.46 | 39.07 | 38.41 | 38.71 | 3,290,224 | +0.20(+0.53%) |
Nov 15, 2019 | 38.23 | 38.55 | 38.08 | 38.51 | 1,255,881 | +0.27(+0.69%) |
Nov 14, 2019 | 37.76 | 38.24 | 37.73 | 38.24 | 1,002,376 | +0.52(+1.37%) |
Nov 13, 2019 | 37.45 | 38.03 | 37.45 | 37.72 | 1,052,709 | +0.24(+0.65%) |
Nov 12, 2019 | 37.67 | 37.99 | 37.42 | 37.48 | 766,573 | -0.05(-0.14%) |
Nov 11, 2019 | 37.59 | 37.74 | 37.20 | 37.53 | 1,029,473 | +0.11(+0.30%) |
Nov 08, 2019 | 37.19 | 37.48 | 36.94 | 37.42 | 1,414,894 | +0.14(+0.37%) |
Nov 07, 2019 | 38.18 | 38.29 | 37.08 | 37.28 | 1,291,403 | -0.95(-2.48%) |
Nov 06, 2019 | 38.35 | 38.50 | 37.95 | 38.23 | 1,232,206 | -0.01(-0.02%) |
Nov 05, 2019 | 37.76 | 38.66 | 37.52 | 38.24 | 1,474,937 | +0.48(+1.27%) |
Nov 04, 2019 | 37.68 | 37.88 | 37.28 | 37.76 | 1,000,035 | -0.02(-0.06%) |
Nov 01, 2019 | 37.78 | 37.91 | 37.20 | 37.78 | 671,254 | -0.02(-0.04%) |
Oct 31, 2019 | 37.63 | 37.97 | 37.36 | 37.80 | 1,031,328 | +0.21(+0.56%) |
Oct 30, 2019 | 37.28 | 37.69 | 37.17 | 37.59 | 698,988 | +0.35(+0.94%) |
Oct 29, 2019 | 36.94 | 37.41 | 36.94 | 37.24 | 555,101 | +0.33(+0.90%) |
Oct 28, 2019 | 36.98 | 37.06 | 36.76 | 36.91 | 686,801 | -0.13(-0.35%) |
Oct 25, 2019 | 37.13 | 37.22 | 36.74 | 37.03 | 763,022 | -0.06(-0.16%) |
Oct 24, 2019 | 37.18 | 37.23 | 36.94 | 37.09 | 911,399 | -0.02(-0.04%) |
Oct 23, 2019 | 37.40 | 37.40 | 36.89 | 37.11 | 908,520 | -0.23(-0.61%) |
Oct 22, 2019 | 37.57 | 37.57 | 37.16 | 37.34 | 558,701 | -0.15(-0.40%) |
Oct 21, 2019 | 36.88 | 37.51 | 36.76 | 37.49 | 818,361 | +0.58(+1.58%) |
Oct 18, 2019 | 36.50 | 36.99 | 36.41 | 36.91 | 690,240 | +0.39(+1.06%) |
Oct 17, 2019 | 36.65 | 36.76 | 36.43 | 36.52 | 778,514 | -0.18(-0.50%) |
Oct 16, 2019 | 36.38 | 36.73 | 36.15 | 36.70 | 873,426 | +0.27(+0.73%) |
Oct 15, 2019 | 36.59 | 36.69 | 36.34 | 36.44 | 504,557 | -0.16(-0.44%) |
Oct 14, 2019 | 36.70 | 36.73 | 36.37 | 36.59 | 516,719 | -0.02(-0.06%) |
Oct 11, 2019 | 36.97 | 36.97 | 36.44 | 36.62 | 710,018 | -0.15(-0.41%) |
Oct 10, 2019 | 36.55 | 36.83 | 36.37 | 36.77 | 1,017,349 | +0.31(+0.85%) |
Oct 09, 2019 | 36.56 | 36.72 | 36.35 | 36.46 | 501,379 | -0.08(-0.23%) |
Oct 08, 2019 | 36.45 | 36.74 | 36.31 | 36.54 | 984,853 | +0.17(+0.46%) |
Oct 07, 2019 | 36.30 | 36.55 | 36.23 | 36.37 | 1,344,462 | -0.08(-0.21%) |
Oct 04, 2019 | 36.22 | 36.47 | 36.15 | 36.45 | 703,425 | +0.20(+0.54%) |
Oct 03, 2019 | 36.32 | 36.65 | 36.03 | 36.25 | 1,282,217 | +0.00(+0.00%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.91 | 36.25 | 722,635 | -0.04(-0.10%) |