Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.37 | 40.56 | 40.23 | 40.50 | 1,665,527 | +0.10(+0.24%) |
Dec 30, 2019 | 40.50 | 40.80 | 40.39 | 40.41 | 1,443,027 | -0.23(-0.57%) |
Dec 27, 2019 | 40.73 | 40.88 | 40.50 | 40.64 | 1,867,328 | -0.04(-0.09%) |
Dec 26, 2019 | 40.66 | 40.87 | 40.62 | 40.68 | 2,493,555 | -0.04(-0.11%) |
Dec 24, 2019 | 40.67 | 40.83 | 40.60 | 40.72 | 670,777 | -0.04(-0.11%) |
Dec 23, 2019 | 40.46 | 40.78 | 40.28 | 40.77 | 1,982,408 | +0.40(+0.98%) |
Dec 20, 2019 | 40.44 | 40.56 | 40.15 | 40.37 | 6,305,171 | +0.23(+0.58%) |
Dec 19, 2019 | 40.06 | 40.33 | 39.96 | 40.14 | 2,098,497 | +0.25(+0.63%) |
Dec 18, 2019 | 40.06 | 40.17 | 39.64 | 39.89 | 2,142,544 | -0.07(-0.18%) |
Dec 17, 2019 | 40.28 | 40.59 | 39.88 | 39.96 | 2,537,378 | -0.33(-0.82%) |
Dec 16, 2019 | 40.34 | 40.47 | 39.92 | 40.29 | 2,826,415 | -0.03(-0.07%) |
Dec 13, 2019 | 40.60 | 40.92 | 40.27 | 40.32 | 2,055,208 | -0.40(-0.99%) |
Dec 12, 2019 | 40.91 | 41.09 | 40.69 | 40.72 | 2,020,482 | -0.19(-0.46%) |
Dec 11, 2019 | 41.04 | 41.08 | 40.67 | 40.91 | 1,344,674 | -0.04(-0.09%) |
Dec 10, 2019 | 40.72 | 40.99 | 40.50 | 40.94 | 2,543,679 | +0.22(+0.53%) |
Dec 09, 2019 | 40.73 | 40.92 | 40.61 | 40.73 | 2,159,362 | +0.02(+0.04%) |
Dec 06, 2019 | 41.12 | 41.16 | 40.69 | 40.71 | 2,368,156 | -0.38(-0.92%) |
Dec 05, 2019 | 40.62 | 41.09 | 40.52 | 41.09 | 3,657,458 | +0.46(+1.13%) |
Dec 04, 2019 | 40.74 | 41.11 | 40.54 | 40.63 | 2,751,485 | -0.26(-0.64%) |
Dec 03, 2019 | 40.57 | 40.90 | 40.14 | 40.89 | 2,333,306 | +0.10(+0.24%) |
Dec 02, 2019 | 39.90 | 40.94 | 39.79 | 40.79 | 4,683,673 | +0.81(+2.02%) |
Nov 29, 2019 | 40.34 | 40.59 | 39.94 | 39.98 | 2,308,573 | -0.31(-0.78%) |
Nov 27, 2019 | 39.76 | 40.51 | 39.34 | 40.30 | 5,613,234 | +0.52(+1.31%) |
Nov 26, 2019 | 38.56 | 40.03 | 38.04 | 39.78 | 11,432,548 | +1.38(+3.60%) |
Nov 25, 2019 | 38.20 | 38.44 | 38.05 | 38.39 | 3,557,658 | +0.40(+1.06%) |
Nov 22, 2019 | 38.63 | 38.80 | 37.90 | 37.99 | 2,421,724 | -0.37(-0.96%) |
Nov 21, 2019 | 38.45 | 38.67 | 38.23 | 38.36 | 1,826,017 | -0.12(-0.30%) |
Nov 20, 2019 | 38.42 | 38.52 | 38.26 | 38.48 | 1,808,113 | +0.10(+0.26%) |
Nov 19, 2019 | 38.28 | 38.54 | 38.12 | 38.38 | 1,990,108 | +0.03(+0.07%) |
Nov 18, 2019 | 38.04 | 38.52 | 37.99 | 38.35 | 1,443,683 | +0.30(+0.78%) |
Nov 15, 2019 | 37.93 | 38.08 | 37.78 | 38.05 | 1,854,075 | +0.13(+0.36%) |
Nov 14, 2019 | 37.91 | 38.06 | 37.76 | 37.92 | 1,393,759 | +0.07(+0.19%) |
Nov 13, 2019 | 37.56 | 37.87 | 37.49 | 37.85 | 1,421,162 | +0.33(+0.89%) |
Nov 12, 2019 | 37.38 | 37.52 | 37.11 | 37.51 | 1,472,248 | +0.14(+0.38%) |
Nov 11, 2019 | 37.63 | 37.67 | 37.28 | 37.37 | 1,645,634 | -0.31(-0.83%) |
Nov 08, 2019 | 37.46 | 37.69 | 37.35 | 37.69 | 1,282,528 | +0.31(+0.82%) |
Nov 07, 2019 | 37.30 | 37.60 | 37.27 | 37.38 | 1,624,060 | +0.03(+0.07%) |
Nov 06, 2019 | 37.46 | 37.69 | 37.29 | 37.35 | 1,901,271 | -0.02(-0.05%) |
Nov 05, 2019 | 37.34 | 37.62 | 37.21 | 37.37 | 2,013,265 | -0.05(-0.14%) |
Nov 04, 2019 | 37.08 | 37.45 | 36.95 | 37.42 | 3,516,436 | +0.38(+1.02%) |
Nov 01, 2019 | 36.70 | 37.17 | 36.54 | 37.05 | 1,962,326 | +0.33(+0.90%) |
Oct 31, 2019 | 36.77 | 37.04 | 36.57 | 36.72 | 2,459,691 | +0.00(+0.00%) |
Oct 30, 2019 | 36.67 | 36.76 | 36.48 | 36.72 | 1,356,172 | +0.04(+0.12%) |
Oct 29, 2019 | 36.41 | 36.76 | 36.30 | 36.67 | 1,929,154 | +0.31(+0.86%) |
Oct 28, 2019 | 36.55 | 36.58 | 36.14 | 36.36 | 1,696,787 | -0.07(-0.20%) |
Oct 25, 2019 | 36.46 | 36.62 | 36.28 | 36.43 | 2,070,466 | -0.27(-0.73%) |
Oct 24, 2019 | 36.55 | 36.77 | 36.42 | 36.70 | 1,110,857 | +0.08(+0.22%) |
Oct 23, 2019 | 36.41 | 36.65 | 36.41 | 36.62 | 1,343,345 | +0.22(+0.62%) |
Oct 22, 2019 | 36.56 | 36.64 | 36.36 | 36.39 | 1,700,527 | -0.10(-0.27%) |
Oct 21, 2019 | 36.64 | 36.76 | 36.46 | 36.49 | 1,624,698 | -0.15(-0.42%) |
Oct 18, 2019 | 36.55 | 36.75 | 36.36 | 36.64 | 1,738,363 | +0.14(+0.39%) |
Oct 17, 2019 | 36.13 | 36.57 | 35.96 | 36.50 | 2,848,035 | +0.27(+0.74%) |
Oct 16, 2019 | 36.82 | 36.89 | 36.16 | 36.23 | 2,127,382 | -0.40(-1.10%) |
Oct 15, 2019 | 36.63 | 36.77 | 36.37 | 36.63 | 2,904,239 | +0.04(+0.10%) |
Oct 14, 2019 | 36.87 | 37.00 | 36.54 | 36.60 | 2,215,404 | -0.17(-0.46%) |
Oct 11, 2019 | 37.21 | 37.22 | 36.73 | 36.77 | 3,818,431 | -0.46(-1.22%) |
Oct 10, 2019 | 38.13 | 38.22 | 37.22 | 37.22 | 4,433,786 | -1.05(-2.73%) |
Oct 09, 2019 | 38.47 | 38.49 | 38.08 | 38.27 | 3,167,218 | -0.21(-0.56%) |
Oct 08, 2019 | 39.04 | 39.15 | 38.47 | 38.48 | 2,572,899 | -0.55(-1.42%) |
Oct 07, 2019 | 38.89 | 39.20 | 38.88 | 39.04 | 3,117,443 | -0.04(-0.09%) |
Oct 04, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 2,101,872 | +0.62(+1.60%) |
Oct 03, 2019 | 38.55 | 38.79 | 38.26 | 38.46 | 2,218,847 | +0.28(+0.73%) |
Oct 02, 2019 | 38.90 | 39.30 | 38.06 | 38.18 | 4,684,477 | -0.79(-2.02%) |