Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.41 | 42.20 | 41.18 | 41.89 | 773,400 | +0.40(+0.95%) |
Dec 30, 2019 | 41.62 | 42.27 | 41.21 | 41.49 | 864,543 | +0.23(+0.57%) |
Dec 27, 2019 | 40.73 | 41.38 | 40.63 | 41.26 | 693,100 | +0.51(+1.25%) |
Dec 26, 2019 | 40.12 | 40.79 | 40.05 | 40.75 | 622,153 | +0.85(+2.13%) |
Dec 24, 2019 | 40.22 | 40.22 | 39.46 | 39.90 | 402,700 | -0.13(-0.32%) |
Dec 23, 2019 | 40.48 | 40.49 | 39.11 | 40.03 | 965,127 | -0.28(-0.69%) |
Dec 20, 2019 | 39.42 | 40.85 | 39.29 | 40.31 | 2,363,700 | +1.05(+2.67%) |
Dec 19, 2019 | 39.21 | 40.05 | 39.20 | 39.26 | 1,412,640 | -0.04(-0.10%) |
Dec 18, 2019 | 38.70 | 39.36 | 38.64 | 39.30 | 1,189,768 | +0.73(+1.89%) |
Dec 17, 2019 | 38.03 | 38.99 | 37.65 | 38.57 | 1,192,071 | +0.69(+1.82%) |
Dec 16, 2019 | 36.31 | 38.19 | 36.12 | 37.88 | 1,605,852 | +1.76(+4.87%) |
Dec 13, 2019 | 35.83 | 36.35 | 35.73 | 36.12 | 596,200 | +0.21(+0.58%) |
Dec 12, 2019 | 35.65 | 36.19 | 35.29 | 35.91 | 900,396 | +0.25(+0.70%) |
Dec 11, 2019 | 35.57 | 35.71 | 35.07 | 35.66 | 663,280 | +0.06(+0.18%) |
Dec 10, 2019 | 36.15 | 36.45 | 35.37 | 35.59 | 822,290 | -0.68(-1.86%) |
Dec 09, 2019 | 35.46 | 36.39 | 35.30 | 36.27 | 938,142 | +0.81(+2.28%) |
Dec 06, 2019 | 36.70 | 36.98 | 35.41 | 35.46 | 1,149,100 | -1.20(-3.27%) |
Dec 05, 2019 | 36.16 | 36.99 | 35.63 | 36.66 | 1,488,169 | +0.77(+2.15%) |
Dec 04, 2019 | 34.33 | 36.14 | 33.97 | 35.89 | 1,745,675 | +1.67(+4.88%) |
Dec 03, 2019 | 33.21 | 34.27 | 32.75 | 34.22 | 1,724,591 | +0.79(+2.36%) |
Dec 02, 2019 | 34.98 | 35.30 | 33.31 | 33.43 | 1,417,964 | -1.47(-4.21%) |
Nov 29, 2019 | 35.10 | 35.30 | 34.89 | 34.90 | 421,100 | -0.38(-1.09%) |
Nov 27, 2019 | 35.77 | 35.86 | 34.96 | 35.28 | 813,800 | -0.20(-0.55%) |
Nov 26, 2019 | 35.16 | 35.69 | 35.00 | 35.48 | 1,140,927 | +0.42(+1.20%) |
Nov 25, 2019 | 34.32 | 35.22 | 34.32 | 35.06 | 992,268 | +0.85(+2.48%) |
Nov 22, 2019 | 34.48 | 34.56 | 33.90 | 34.21 | 941,900 | -0.20(-0.58%) |
Nov 21, 2019 | 34.73 | 35.01 | 34.12 | 34.41 | 945,814 | -0.32(-0.92%) |
Nov 20, 2019 | 35.03 | 35.35 | 34.51 | 34.73 | 1,357,671 | -0.07(-0.20%) |
Nov 19, 2019 | 35.44 | 35.62 | 34.61 | 34.80 | 1,773,981 | -0.67(-1.89%) |
Nov 18, 2019 | 36.68 | 36.81 | 35.22 | 35.47 | 1,235,354 | -1.19(-3.25%) |
Nov 15, 2019 | 36.24 | 37.00 | 36.05 | 36.66 | 2,501,600 | +0.58(+1.61%) |
Nov 14, 2019 | 35.68 | 36.18 | 35.41 | 36.08 | 1,052,758 | +0.57(+1.61%) |
Nov 13, 2019 | 35.11 | 35.77 | 35.11 | 35.51 | 830,916 | +0.13(+0.37%) |
Nov 12, 2019 | 35.56 | 35.83 | 35.08 | 35.38 | 1,380,262 | -0.12(-0.34%) |
Nov 11, 2019 | 35.40 | 35.67 | 34.96 | 35.50 | 1,532,457 | -0.06(-0.17%) |
Nov 08, 2019 | 35.51 | 35.96 | 35.20 | 35.56 | 1,024,200 | +0.04(+0.11%) |
Nov 07, 2019 | 35.39 | 35.87 | 35.29 | 35.52 | 1,184,902 | +0.45(+1.28%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.02 | 35.07 | 1,813,938 | -0.35(-0.99%) |
Nov 05, 2019 | 35.84 | 36.31 | 34.71 | 35.42 | 2,376,366 | -0.36(-1.01%) |
Nov 04, 2019 | 36.38 | 36.75 | 35.72 | 35.78 | 1,867,474 | -0.24(-0.67%) |
Nov 01, 2019 | 35.52 | 36.82 | 35.44 | 36.02 | 3,070,100 | +1.03(+2.94%) |
Oct 31, 2019 | 36.06 | 36.06 | 34.33 | 34.99 | 8,487,331 | -3.54(-9.19%) |
Oct 30, 2019 | 36.36 | 39.13 | 35.75 | 38.53 | 8,602,112 | +5.20(+15.60%) |
Oct 29, 2019 | 34.37 | 34.50 | 33.15 | 33.33 | 3,477,659 | -1.00(-2.91%) |
Oct 28, 2019 | 33.84 | 34.53 | 33.78 | 34.33 | 1,327,251 | +0.63(+1.87%) |
Oct 25, 2019 | 33.21 | 33.90 | 32.96 | 33.70 | 1,038,300 | +0.39(+1.17%) |
Oct 24, 2019 | 33.42 | 33.43 | 32.69 | 33.31 | 726,645 | -0.01(-0.03%) |
Oct 23, 2019 | 33.10 | 33.40 | 32.58 | 33.32 | 1,011,016 | +0.25(+0.76%) |
Oct 22, 2019 | 32.76 | 33.36 | 31.84 | 33.07 | 1,486,675 | +0.22(+0.67%) |
Oct 21, 2019 | 33.00 | 33.77 | 32.78 | 32.85 | 1,394,005 | +0.06(+0.18%) |
Oct 18, 2019 | 32.43 | 32.90 | 31.66 | 32.79 | 1,557,300 | +0.05(+0.15%) |
Oct 17, 2019 | 31.80 | 32.89 | 31.66 | 32.74 | 1,804,330 | +1.07(+3.36%) |
Oct 16, 2019 | 31.70 | 31.72 | 30.91 | 31.68 | 1,217,370 | +0.05(+0.14%) |
Oct 15, 2019 | 31.24 | 31.79 | 30.71 | 31.63 | 1,655,453 | +0.45(+1.44%) |
Oct 14, 2019 | 30.76 | 31.30 | 30.40 | 31.18 | 1,364,471 | +0.32(+1.05%) |
Oct 11, 2019 | 30.46 | 31.24 | 30.18 | 30.86 | 1,048,700 | +0.70(+2.32%) |
Oct 10, 2019 | 30.19 | 30.99 | 30.14 | 30.16 | 1,065,285 | -0.34(-1.11%) |
Oct 09, 2019 | 30.48 | 30.79 | 29.76 | 30.50 | 1,134,607 | +0.17(+0.54%) |
Oct 08, 2019 | 29.14 | 30.45 | 28.78 | 30.33 | 1,599,811 | +1.35(+4.66%) |
Oct 07, 2019 | 28.77 | 29.15 | 28.50 | 28.98 | 916,045 | +0.18(+0.64%) |
Oct 04, 2019 | 28.75 | 29.08 | 28.30 | 28.80 | 871,400 | +0.04(+0.12%) |
Oct 03, 2019 | 28.22 | 28.76 | 27.54 | 28.76 | 719,285 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.63 | 27.73 | 28.30 | 1,153,315 | -0.29(-1.03%) |