Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.85 | 37.16 | 36.82 | 37.03 | 1,926,828 | +0.00(+0.00%) |
Dec 30, 2019 | 36.93 | 37.09 | 36.65 | 37.03 | 1,703,641 | +0.01(+0.03%) |
Dec 27, 2019 | 37.34 | 37.34 | 36.91 | 37.02 | 2,151,480 | -0.18(-0.49%) |
Dec 26, 2019 | 37.42 | 37.50 | 36.96 | 37.20 | 1,982,003 | -0.16(-0.43%) |
Dec 24, 2019 | 37.22 | 37.49 | 37.17 | 37.36 | 1,410,779 | +0.24(+0.64%) |
Dec 23, 2019 | 37.82 | 37.95 | 37.04 | 37.12 | 2,258,501 | -0.69(-1.82%) |
Dec 20, 2019 | 36.96 | 37.87 | 36.83 | 37.81 | 8,010,446 | +0.97(+2.64%) |
Dec 19, 2019 | 37.03 | 37.33 | 36.56 | 36.84 | 6,452,875 | -0.31(-0.82%) |
Dec 18, 2019 | 37.81 | 38.03 | 36.94 | 37.14 | 5,112,111 | -0.60(-1.59%) |
Dec 17, 2019 | 38.07 | 38.55 | 37.72 | 37.75 | 2,852,179 | -0.33(-0.88%) |
Dec 16, 2019 | 38.42 | 38.55 | 37.86 | 38.08 | 3,043,418 | -0.34(-0.89%) |
Dec 13, 2019 | 37.77 | 38.48 | 37.65 | 38.42 | 3,040,552 | +0.71(+1.89%) |
Dec 12, 2019 | 38.64 | 38.78 | 37.69 | 37.71 | 2,653,010 | -1.03(-2.65%) |
Dec 11, 2019 | 38.24 | 38.75 | 38.03 | 38.74 | 1,690,881 | +0.42(+1.09%) |
Dec 10, 2019 | 38.18 | 38.42 | 37.86 | 38.32 | 2,323,076 | +0.10(+0.27%) |
Dec 09, 2019 | 38.21 | 38.36 | 37.97 | 38.21 | 2,165,221 | +0.10(+0.25%) |
Dec 06, 2019 | 38.51 | 38.56 | 37.69 | 38.12 | 3,838,552 | -0.13(-0.35%) |
Dec 05, 2019 | 37.56 | 38.33 | 37.44 | 38.25 | 3,261,182 | +0.77(+2.06%) |
Dec 04, 2019 | 37.50 | 37.64 | 37.08 | 37.48 | 2,991,053 | +0.02(+0.05%) |
Dec 03, 2019 | 36.93 | 37.47 | 36.78 | 37.46 | 3,461,941 | +0.22(+0.59%) |
Dec 02, 2019 | 37.68 | 37.73 | 36.88 | 37.24 | 2,706,959 | -0.49(-1.29%) |
Nov 29, 2019 | 37.82 | 38.08 | 37.67 | 37.73 | 1,059,479 | -0.16(-0.43%) |
Nov 27, 2019 | 38.10 | 38.37 | 37.76 | 37.89 | 2,301,512 | -0.26(-0.67%) |
Nov 26, 2019 | 37.65 | 38.16 | 37.41 | 38.14 | 5,451,867 | +0.62(+1.65%) |
Nov 25, 2019 | 37.17 | 37.57 | 37.11 | 37.53 | 2,594,302 | +0.53(+1.44%) |
Nov 22, 2019 | 37.18 | 37.48 | 36.74 | 36.99 | 3,404,292 | -0.10(-0.26%) |
Nov 21, 2019 | 37.65 | 38.01 | 37.03 | 37.09 | 2,899,896 | -0.63(-1.67%) |
Nov 20, 2019 | 37.50 | 37.93 | 37.36 | 37.72 | 2,908,016 | +0.25(+0.66%) |
Nov 19, 2019 | 37.51 | 37.76 | 37.27 | 37.47 | 2,238,866 | -0.10(-0.28%) |
Nov 18, 2019 | 37.11 | 37.68 | 37.11 | 37.57 | 2,710,769 | +0.55(+1.49%) |
Nov 15, 2019 | 37.58 | 37.63 | 36.96 | 37.02 | 2,397,466 | -0.42(-1.12%) |
Nov 14, 2019 | 37.14 | 37.59 | 37.07 | 37.44 | 2,533,796 | +0.10(+0.28%) |
Nov 13, 2019 | 36.90 | 37.37 | 36.78 | 37.34 | 2,850,780 | +0.45(+1.21%) |
Nov 12, 2019 | 37.27 | 37.68 | 36.20 | 36.89 | 4,244,539 | -0.03(-0.08%) |
Nov 11, 2019 | 36.38 | 37.03 | 36.33 | 36.92 | 2,156,578 | +0.59(+1.62%) |
Nov 08, 2019 | 36.18 | 36.59 | 36.11 | 36.33 | 3,822,051 | +0.12(+0.34%) |
Nov 07, 2019 | 36.93 | 36.99 | 35.86 | 36.20 | 4,524,041 | -0.74(-2.01%) |
Nov 06, 2019 | 36.53 | 36.96 | 36.25 | 36.95 | 4,311,694 | +0.52(+1.44%) |
Nov 05, 2019 | 36.27 | 36.48 | 35.80 | 36.42 | 4,335,924 | +0.12(+0.34%) |
Nov 04, 2019 | 37.81 | 37.86 | 36.13 | 36.30 | 6,143,600 | -1.79(-4.70%) |
Nov 01, 2019 | 37.54 | 38.13 | 37.43 | 38.09 | 3,510,019 | +0.75(+2.01%) |
Oct 31, 2019 | 37.71 | 37.71 | 37.03 | 37.34 | 2,856,150 | -0.31(-0.83%) |
Oct 30, 2019 | 37.13 | 37.65 | 36.64 | 37.65 | 4,832,614 | +0.54(+1.46%) |
Oct 29, 2019 | 37.35 | 38.03 | 37.01 | 37.11 | 4,687,898 | -0.45(-1.19%) |
Oct 28, 2019 | 38.38 | 38.66 | 37.55 | 37.56 | 5,312,095 | -0.89(-2.33%) |
Oct 25, 2019 | 38.98 | 39.22 | 38.29 | 38.45 | 5,095,403 | -0.59(-1.51%) |
Oct 24, 2019 | 37.98 | 39.09 | 37.88 | 39.04 | 5,618,808 | +1.14(+3.01%) |
Oct 23, 2019 | 37.58 | 37.93 | 37.28 | 37.90 | 4,476,428 | +0.38(+1.01%) |
Oct 22, 2019 | 36.72 | 37.72 | 35.28 | 37.52 | 7,194,282 | +1.18(+3.25%) |
Oct 21, 2019 | 36.49 | 36.88 | 36.20 | 36.34 | 5,947,551 | -0.10(-0.29%) |
Oct 18, 2019 | 36.37 | 36.59 | 36.20 | 36.44 | 2,989,370 | +0.06(+0.16%) |
Oct 17, 2019 | 36.59 | 36.90 | 36.26 | 36.39 | 3,052,625 | +0.01(+0.03%) |
Oct 16, 2019 | 35.55 | 36.46 | 35.45 | 36.38 | 4,465,091 | +0.88(+2.47%) |
Oct 15, 2019 | 35.42 | 35.62 | 35.31 | 35.50 | 2,912,611 | +0.24(+0.67%) |
Oct 14, 2019 | 35.08 | 35.35 | 34.98 | 35.26 | 1,996,146 | +0.16(+0.46%) |
Oct 11, 2019 | 35.31 | 35.52 | 35.07 | 35.10 | 2,108,555 | -0.06(-0.16%) |
Oct 10, 2019 | 34.94 | 35.18 | 34.88 | 35.16 | 2,312,972 | +0.05(+0.14%) |
Oct 09, 2019 | 35.10 | 35.25 | 34.87 | 35.11 | 2,883,102 | +0.27(+0.76%) |
Oct 08, 2019 | 34.76 | 35.26 | 34.70 | 34.84 | 2,248,383 | -0.12(-0.35%) |
Oct 07, 2019 | 35.14 | 35.26 | 34.91 | 34.97 | 3,743,296 | -0.32(-0.92%) |
Oct 04, 2019 | 34.58 | 35.29 | 34.38 | 35.29 | 3,716,744 | +0.88(+2.54%) |
Oct 03, 2019 | 34.46 | 34.65 | 34.14 | 34.42 | 2,956,778 | -0.05(-0.14%) |
Oct 02, 2019 | 34.73 | 34.94 | 34.13 | 34.46 | 4,747,686 | -0.20(-0.58%) |