Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.81 | 39.05 | 38.81 | 39.00 | 2,481,369 | -0.07(-0.19%) |
Dec 30, 2019 | 39.38 | 39.39 | 38.96 | 39.07 | 1,921,578 | -0.17(-0.44%) |
Dec 27, 2019 | 39.45 | 39.48 | 39.22 | 39.25 | 2,514,023 | +0.32(+0.81%) |
Dec 26, 2019 | 38.97 | 39.00 | 38.86 | 38.93 | 1,395,050 | +0.01(+0.02%) |
Dec 24, 2019 | 38.91 | 38.95 | 38.81 | 38.92 | 789,729 | +0.04(+0.11%) |
Dec 23, 2019 | 38.92 | 39.03 | 38.78 | 38.88 | 2,568,047 | -0.39(-0.99%) |
Dec 20, 2019 | 39.30 | 39.39 | 39.18 | 39.27 | 3,265,676 | +0.26(+0.66%) |
Dec 19, 2019 | 39.02 | 39.10 | 38.81 | 39.01 | 2,201,463 | +0.11(+0.28%) |
Dec 18, 2019 | 38.64 | 38.94 | 38.64 | 38.91 | 2,853,548 | +0.20(+0.51%) |
Dec 17, 2019 | 38.54 | 38.79 | 38.48 | 38.71 | 2,569,573 | -0.20(-0.51%) |
Dec 16, 2019 | 39.12 | 39.22 | 38.82 | 38.91 | 4,661,112 | +0.75(+1.96%) |
Dec 13, 2019 | 38.32 | 38.50 | 38.12 | 38.16 | 2,889,367 | +0.04(+0.11%) |
Dec 12, 2019 | 38.09 | 38.37 | 37.99 | 38.12 | 2,952,718 | -0.30(-0.78%) |
Dec 11, 2019 | 38.38 | 38.53 | 38.28 | 38.42 | 2,537,740 | +0.12(+0.30%) |
Dec 10, 2019 | 38.18 | 38.33 | 38.03 | 38.30 | 2,724,234 | +0.43(+1.14%) |
Dec 09, 2019 | 37.84 | 37.90 | 37.75 | 37.87 | 4,328,216 | +0.10(+0.26%) |
Dec 06, 2019 | 37.68 | 37.82 | 37.57 | 37.77 | 3,072,641 | +0.25(+0.66%) |
Dec 05, 2019 | 37.43 | 37.54 | 37.22 | 37.52 | 5,623,190 | +0.12(+0.31%) |
Dec 04, 2019 | 36.94 | 37.44 | 36.93 | 37.40 | 3,679,851 | +0.35(+0.94%) |
Dec 03, 2019 | 36.70 | 37.07 | 36.66 | 37.06 | 3,208,617 | -0.23(-0.62%) |
Dec 02, 2019 | 37.56 | 37.63 | 37.15 | 37.29 | 3,463,910 | -0.46(-1.21%) |
Nov 29, 2019 | 37.62 | 37.82 | 37.59 | 37.74 | 4,207,109 | +0.02(+0.07%) |
Nov 27, 2019 | 37.53 | 37.79 | 37.51 | 37.72 | 7,502,668 | +0.53(+1.43%) |
Nov 26, 2019 | 36.77 | 37.23 | 36.76 | 37.19 | 6,344,375 | +0.27(+0.74%) |
Nov 25, 2019 | 36.92 | 37.01 | 36.82 | 36.91 | 3,613,443 | +0.39(+1.07%) |
Nov 22, 2019 | 36.62 | 36.68 | 36.47 | 36.52 | 2,592,345 | -0.02(-0.05%) |
Nov 21, 2019 | 36.51 | 36.60 | 36.30 | 36.54 | 3,026,306 | +0.09(+0.25%) |
Nov 20, 2019 | 36.56 | 36.71 | 36.32 | 36.45 | 3,057,142 | -0.48(-1.30%) |
Nov 19, 2019 | 37.04 | 37.10 | 36.76 | 36.93 | 2,613,271 | +0.14(+0.38%) |
Nov 18, 2019 | 36.87 | 36.99 | 36.74 | 36.79 | 3,867,660 | +0.20(+0.54%) |
Nov 15, 2019 | 36.04 | 36.62 | 36.03 | 36.59 | 2,777,788 | +0.20(+0.55%) |
Nov 14, 2019 | 36.35 | 36.43 | 36.15 | 36.39 | 2,179,167 | -0.26(-0.70%) |
Nov 13, 2019 | 36.64 | 36.68 | 36.49 | 36.65 | 1,618,624 | +0.11(+0.31%) |
Nov 12, 2019 | 36.39 | 36.63 | 36.35 | 36.53 | 2,632,039 | +0.21(+0.59%) |
Nov 11, 2019 | 36.13 | 36.34 | 36.10 | 36.32 | 2,405,694 | -0.13(-0.36%) |
Nov 08, 2019 | 36.22 | 36.47 | 36.22 | 36.45 | 2,463,148 | +0.17(+0.47%) |
Nov 07, 2019 | 36.39 | 36.40 | 36.20 | 36.28 | 1,987,432 | -0.12(-0.34%) |
Nov 06, 2019 | 36.23 | 36.46 | 36.21 | 36.40 | 2,816,304 | +0.07(+0.20%) |
Nov 05, 2019 | 36.61 | 36.69 | 36.27 | 36.33 | 4,756,007 | -0.62(-1.69%) |
Nov 04, 2019 | 37.24 | 37.27 | 36.89 | 36.95 | 3,409,524 | -0.20(-0.53%) |
Nov 01, 2019 | 37.44 | 37.47 | 37.13 | 37.15 | 3,384,162 | -0.43(-1.16%) |
Oct 31, 2019 | 37.60 | 37.76 | 37.48 | 37.58 | 5,054,810 | +0.13(+0.35%) |
Oct 30, 2019 | 37.15 | 37.62 | 36.85 | 37.45 | 7,443,075 | +0.86(+2.35%) |
Oct 29, 2019 | 36.37 | 36.76 | 36.23 | 36.59 | 3,868,574 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.69 | 36.39 | 36.44 | 4,701,612 | +0.48(+1.32%) |
Oct 25, 2019 | 35.91 | 36.07 | 35.70 | 35.96 | 3,603,022 | -0.16(-0.45%) |
Oct 24, 2019 | 35.98 | 36.19 | 35.95 | 36.12 | 4,372,321 | +0.62(+1.73%) |
Oct 23, 2019 | 35.37 | 35.54 | 35.25 | 35.51 | 4,064,522 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.36 | 34.88 | 34.89 | 3,550,005 | -0.07(-0.19%) |
Oct 21, 2019 | 34.96 | 35.03 | 34.84 | 34.96 | 2,353,409 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.99 | 34.77 | 34.90 | 1,740,276 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.82 | 34.85 | 1,983,873 | +0.16(+0.45%) |
Oct 16, 2019 | 34.84 | 34.88 | 34.36 | 34.70 | 3,382,471 | +0.01(+0.02%) |
Oct 15, 2019 | 34.33 | 34.73 | 34.29 | 34.69 | 2,826,796 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.94 | 34.60 | 34.61 | 1,737,576 | -0.01(-0.02%) |
Oct 11, 2019 | 34.59 | 34.90 | 34.55 | 34.61 | 3,633,975 | -0.06(-0.17%) |
Oct 10, 2019 | 34.55 | 34.74 | 34.51 | 34.67 | 3,227,340 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,929,905 | +0.16(+0.48%) |
Oct 08, 2019 | 34.52 | 34.58 | 34.30 | 34.37 | 2,359,906 | -0.26(-0.76%) |
Oct 07, 2019 | 34.54 | 34.78 | 34.50 | 34.63 | 1,808,422 | +0.17(+0.50%) |
Oct 04, 2019 | 34.19 | 34.50 | 34.12 | 34.46 | 1,978,756 | +0.44(+1.30%) |
Oct 03, 2019 | 33.77 | 34.05 | 33.62 | 34.01 | 2,458,161 | +0.21(+0.63%) |
Oct 02, 2019 | 33.96 | 34.10 | 33.51 | 33.80 | 3,604,108 | -0.92(-2.65%) |