Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.07 | 40.08 | 39.81 | 40.05 | 1,162,745 | +0.13(+0.32%) |
Dec 30, 2019 | 40.02 | 40.14 | 39.89 | 39.92 | 1,186,304 | -0.12(-0.30%) |
Dec 27, 2019 | 40.28 | 40.28 | 39.99 | 40.04 | 1,079,152 | -0.09(-0.24%) |
Dec 26, 2019 | 40.00 | 40.17 | 39.89 | 40.14 | 1,149,219 | +0.32(+0.81%) |
Dec 24, 2019 | 39.92 | 39.97 | 39.79 | 39.81 | 600,418 | +0.03(+0.07%) |
Dec 23, 2019 | 39.65 | 39.89 | 39.64 | 39.79 | 2,163,820 | +0.13(+0.34%) |
Dec 20, 2019 | 39.94 | 40.06 | 39.63 | 39.65 | 2,029,506 | +0.20(+0.50%) |
Dec 19, 2019 | 39.73 | 39.79 | 39.38 | 39.46 | 2,167,965 | -0.03(-0.09%) |
Dec 18, 2019 | 39.44 | 39.57 | 39.34 | 39.49 | 1,946,467 | -0.10(-0.26%) |
Dec 17, 2019 | 39.41 | 39.80 | 39.41 | 39.59 | 2,064,277 | -0.09(-0.24%) |
Dec 16, 2019 | 40.27 | 40.27 | 39.64 | 39.69 | 2,663,926 | +0.74(+1.91%) |
Dec 13, 2019 | 39.32 | 39.77 | 38.81 | 38.94 | 2,446,879 | +0.13(+0.35%) |
Dec 12, 2019 | 38.42 | 38.96 | 38.30 | 38.81 | 2,681,512 | +0.41(+1.07%) |
Dec 11, 2019 | 38.19 | 38.57 | 38.19 | 38.40 | 3,058,679 | +0.54(+1.43%) |
Dec 10, 2019 | 37.60 | 39.81 | 37.27 | 37.86 | 1,965,050 | +0.13(+0.36%) |
Dec 09, 2019 | 37.79 | 38.07 | 37.61 | 37.72 | 2,099,746 | +0.36(+0.98%) |
Dec 06, 2019 | 37.38 | 37.49 | 37.25 | 37.36 | 1,244,708 | +0.51(+1.39%) |
Dec 05, 2019 | 36.80 | 37.01 | 36.66 | 36.85 | 1,640,918 | -0.17(-0.46%) |
Dec 04, 2019 | 36.91 | 37.16 | 36.78 | 37.01 | 1,926,792 | +0.18(+0.48%) |
Dec 03, 2019 | 36.53 | 36.86 | 36.42 | 36.84 | 1,891,693 | -0.37(-1.00%) |
Dec 02, 2019 | 36.93 | 37.33 | 36.76 | 37.21 | 2,851,944 | +0.40(+1.08%) |
Nov 29, 2019 | 36.66 | 36.90 | 36.63 | 36.81 | 1,216,547 | -0.28(-0.76%) |
Nov 27, 2019 | 37.01 | 37.16 | 36.85 | 37.09 | 1,271,239 | +0.08(+0.22%) |
Nov 26, 2019 | 36.87 | 37.05 | 36.74 | 37.01 | 1,790,627 | +0.13(+0.35%) |
Nov 25, 2019 | 36.67 | 36.97 | 36.59 | 36.89 | 1,643,926 | +0.59(+1.62%) |
Nov 22, 2019 | 36.39 | 36.54 | 36.23 | 36.30 | 1,763,460 | +0.34(+0.94%) |
Nov 21, 2019 | 35.73 | 36.02 | 35.70 | 35.96 | 1,625,423 | +0.12(+0.34%) |
Nov 20, 2019 | 35.92 | 36.23 | 35.73 | 35.84 | 1,969,998 | -0.95(-2.59%) |
Nov 19, 2019 | 37.34 | 37.34 | 36.71 | 36.79 | 2,135,112 | +0.36(+1.00%) |
Nov 18, 2019 | 36.30 | 36.57 | 36.14 | 36.43 | 1,722,580 | +0.01(+0.04%) |
Nov 15, 2019 | 36.05 | 36.43 | 35.94 | 36.41 | 2,951,403 | +0.71(+1.98%) |
Nov 14, 2019 | 35.52 | 35.73 | 35.43 | 35.70 | 2,548,282 | +0.50(+1.42%) |
Nov 13, 2019 | 35.31 | 35.46 | 35.10 | 35.21 | 1,760,650 | -0.57(-1.58%) |
Nov 12, 2019 | 36.14 | 36.16 | 35.64 | 35.77 | 2,474,044 | -0.24(-0.67%) |
Nov 11, 2019 | 35.47 | 36.03 | 35.44 | 36.02 | 2,540,211 | -0.49(-1.35%) |
Nov 08, 2019 | 36.48 | 36.68 | 36.14 | 36.51 | 3,658,536 | -0.94(-2.52%) |
Nov 07, 2019 | 37.70 | 37.79 | 37.32 | 37.45 | 3,546,786 | -0.10(-0.27%) |
Nov 06, 2019 | 37.78 | 37.83 | 37.43 | 37.55 | 2,278,099 | -0.11(-0.29%) |
Nov 05, 2019 | 38.11 | 38.11 | 37.53 | 37.66 | 2,813,993 | +0.40(+1.07%) |
Nov 04, 2019 | 37.47 | 37.70 | 37.22 | 37.26 | 3,577,559 | +0.84(+2.32%) |
Nov 01, 2019 | 35.57 | 36.46 | 35.47 | 36.42 | 3,491,794 | +1.33(+3.79%) |
Oct 31, 2019 | 35.22 | 35.28 | 34.89 | 35.09 | 2,958,647 | -0.35(-0.99%) |
Oct 30, 2019 | 35.58 | 35.58 | 35.06 | 35.44 | 2,180,448 | -0.57(-1.57%) |
Oct 29, 2019 | 36.18 | 36.20 | 35.97 | 36.01 | 1,903,440 | +0.02(+0.06%) |
Oct 28, 2019 | 35.87 | 36.12 | 35.77 | 35.99 | 2,523,943 | +0.53(+1.48%) |
Oct 25, 2019 | 35.22 | 35.65 | 35.19 | 35.46 | 2,053,517 | +0.36(+1.04%) |
Oct 24, 2019 | 35.65 | 35.65 | 35.00 | 35.10 | 2,166,310 | -0.07(-0.21%) |
Oct 23, 2019 | 35.42 | 35.42 | 35.14 | 35.17 | 1,673,821 | -0.05(-0.13%) |
Oct 22, 2019 | 35.06 | 35.39 | 35.02 | 35.22 | 2,629,452 | +0.22(+0.62%) |
Oct 21, 2019 | 35.18 | 35.20 | 34.88 | 35.00 | 4,947,663 | +0.63(+1.83%) |
Oct 18, 2019 | 34.52 | 34.67 | 34.35 | 34.38 | 3,758,581 | +0.12(+0.35%) |
Oct 17, 2019 | 34.54 | 34.70 | 34.22 | 34.25 | 3,974,485 | +0.17(+0.49%) |
Oct 16, 2019 | 34.33 | 34.43 | 34.01 | 34.09 | 3,380,339 | -0.59(-1.71%) |
Oct 15, 2019 | 34.48 | 34.90 | 34.38 | 34.68 | 9,066,565 | -0.30(-0.85%) |
Oct 14, 2019 | 35.19 | 35.24 | 34.96 | 34.98 | 1,863,541 | -0.68(-1.91%) |
Oct 11, 2019 | 35.61 | 36.06 | 35.60 | 35.66 | 5,002,697 | +1.32(+3.83%) |
Oct 10, 2019 | 33.92 | 34.43 | 33.82 | 34.34 | 3,750,011 | +0.91(+2.72%) |
Oct 09, 2019 | 33.49 | 33.61 | 33.14 | 33.43 | 2,742,233 | +0.21(+0.63%) |
Oct 08, 2019 | 33.46 | 33.49 | 33.22 | 33.22 | 2,021,161 | -0.30(-0.91%) |
Oct 07, 2019 | 33.59 | 33.90 | 33.49 | 33.53 | 1,953,064 | -0.30(-0.90%) |
Oct 04, 2019 | 33.49 | 33.84 | 33.49 | 33.83 | 2,427,167 | +0.24(+0.70%) |
Oct 03, 2019 | 33.02 | 33.69 | 33.02 | 33.59 | 3,915,546 | +0.03(+0.08%) |
Oct 02, 2019 | 33.53 | 33.84 | 33.25 | 33.57 | 4,472,882 | -1.09(-3.15%) |