Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |
Dec 02, 2019 | 36.55 | 36.57 | 36.33 | 36.41 | 30,744,134 | +0.01(+0.02%) |
Nov 29, 2019 | 36.41 | 36.48 | 36.32 | 36.40 | 29,562,942 | -1.00(-2.69%) |
Nov 27, 2019 | 37.35 | 37.45 | 37.29 | 37.40 | 13,839,826 | -0.04(-0.10%) |
Nov 26, 2019 | 37.30 | 37.48 | 37.17 | 37.44 | 23,671,564 | +0.09(+0.24%) |
Nov 25, 2019 | 37.16 | 37.39 | 37.09 | 37.35 | 29,864,112 | +0.61(+1.67%) |
Nov 22, 2019 | 36.83 | 36.84 | 36.63 | 36.73 | 16,568,084 | -0.06(-0.17%) |
Nov 21, 2019 | 36.65 | 36.80 | 36.55 | 36.80 | 23,146,486 | -0.05(-0.14%) |
Nov 20, 2019 | 36.96 | 37.05 | 36.71 | 36.85 | 27,430,016 | -0.20(-0.55%) |
Nov 19, 2019 | 37.19 | 37.21 | 36.97 | 37.05 | 30,980,530 | +0.37(+1.02%) |
Nov 18, 2019 | 36.76 | 36.81 | 36.67 | 36.68 | 16,477,940 | +0.12(+0.32%) |
Nov 15, 2019 | 36.50 | 36.61 | 36.45 | 36.57 | 26,721,302 | +0.08(+0.22%) |
Nov 14, 2019 | 36.43 | 36.52 | 36.28 | 36.49 | 29,094,666 | -0.10(-0.27%) |
Nov 13, 2019 | 36.49 | 36.69 | 36.47 | 36.58 | 35,412,920 | -0.50(-1.34%) |
Nov 12, 2019 | 37.23 | 37.29 | 37.01 | 37.08 | 30,071,610 | -0.33(-0.88%) |
Nov 11, 2019 | 37.14 | 37.42 | 37.13 | 37.41 | 25,854,626 | -0.59(-1.54%) |
Nov 08, 2019 | 38.05 | 38.12 | 37.86 | 38.00 | 38,112,048 | -0.28(-0.72%) |
Nov 07, 2019 | 38.29 | 38.47 | 38.19 | 38.27 | 36,404,480 | +0.32(+0.84%) |
Nov 06, 2019 | 38.14 | 38.18 | 37.92 | 37.95 | 25,020,864 | -0.07(-0.19%) |
Nov 05, 2019 | 38.02 | 38.08 | 37.91 | 38.02 | 25,046,238 | +0.23(+0.61%) |
Nov 04, 2019 | 37.92 | 37.97 | 37.73 | 37.79 | 33,825,804 | +0.45(+1.21%) |
Nov 01, 2019 | 37.19 | 37.38 | 37.16 | 37.34 | 35,553,300 | +0.76(+2.07%) |
Oct 31, 2019 | 36.72 | 36.73 | 36.41 | 36.58 | 27,760,130 | -0.16(-0.44%) |
Oct 30, 2019 | 36.61 | 36.81 | 36.45 | 36.74 | 25,811,908 | -0.12(-0.31%) |
Oct 29, 2019 | 36.79 | 36.95 | 36.78 | 36.86 | 18,578,354 | -0.37(-1.00%) |
Oct 28, 2019 | 37.22 | 37.32 | 37.21 | 37.23 | 25,751,348 | +0.35(+0.94%) |
Oct 25, 2019 | 36.63 | 36.94 | 36.61 | 36.89 | 20,570,544 | +0.23(+0.63%) |
Oct 24, 2019 | 36.77 | 36.78 | 36.61 | 36.65 | 15,877,693 | -0.03(-0.07%) |
Oct 23, 2019 | 36.57 | 36.72 | 36.50 | 36.68 | 18,021,912 | -0.11(-0.29%) |
Oct 22, 2019 | 36.81 | 36.89 | 36.77 | 36.79 | 17,963,638 | -0.30(-0.82%) |
Oct 21, 2019 | 37.03 | 37.09 | 36.91 | 37.09 | 20,968,366 | +0.43(+1.16%) |
Oct 18, 2019 | 36.86 | 36.97 | 36.66 | 36.66 | 28,519,332 | -0.40(-1.08%) |
Oct 17, 2019 | 37.13 | 37.16 | 37.01 | 37.06 | 18,851,014 | +0.15(+0.41%) |
Oct 16, 2019 | 36.86 | 36.99 | 36.80 | 36.91 | 18,306,720 | -0.02(-0.05%) |
Oct 15, 2019 | 36.76 | 37.07 | 36.74 | 36.93 | 25,969,358 | +0.35(+0.95%) |
Oct 14, 2019 | 36.75 | 36.79 | 36.58 | 36.58 | 13,674,649 | -0.16(-0.44%) |
Oct 11, 2019 | 36.89 | 37.06 | 36.65 | 36.74 | 54,801,952 | +0.52(+1.42%) |
Oct 10, 2019 | 35.95 | 36.32 | 35.93 | 36.23 | 39,345,076 | +0.44(+1.24%) |
Oct 09, 2019 | 35.83 | 35.93 | 35.73 | 35.78 | 31,565,568 | +0.50(+1.41%) |
Oct 08, 2019 | 35.51 | 35.59 | 35.28 | 35.29 | 33,062,998 | -0.24(-0.68%) |
Oct 07, 2019 | 35.55 | 35.77 | 35.49 | 35.53 | 25,433,208 | -0.25(-0.70%) |
Oct 04, 2019 | 35.57 | 35.80 | 35.45 | 35.77 | 26,700,042 | -0.06(-0.17%) |
Oct 03, 2019 | 35.67 | 35.85 | 35.51 | 35.84 | 26,923,666 | +0.57(+1.61%) |
Oct 02, 2019 | 35.29 | 35.34 | 35.12 | 35.27 | 26,145,614 | +0.04(+0.10%) |