Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.29 | 39.99 | 39.08 | 39.50 | 437,000 | +0.09(+0.23%) |
Dec 30, 2019 | 39.57 | 39.77 | 39.27 | 39.41 | 407,183 | -0.13(-0.33%) |
Dec 27, 2019 | 39.99 | 40.10 | 39.48 | 39.54 | 427,000 | -0.26(-0.65%) |
Dec 26, 2019 | 39.63 | 39.86 | 39.21 | 39.80 | 288,281 | +0.35(+0.89%) |
Dec 24, 2019 | 39.58 | 39.97 | 39.41 | 39.45 | 230,200 | -0.12(-0.30%) |
Dec 23, 2019 | 39.53 | 39.97 | 39.19 | 39.57 | 639,150 | +0.10(+0.25%) |
Dec 20, 2019 | 38.98 | 39.53 | 38.61 | 39.47 | 1,428,300 | +0.65(+1.67%) |
Dec 19, 2019 | 38.08 | 39.08 | 38.08 | 38.82 | 780,687 | +0.73(+1.92%) |
Dec 18, 2019 | 37.12 | 38.19 | 37.12 | 38.09 | 720,979 | +1.02(+2.75%) |
Dec 17, 2019 | 37.24 | 37.53 | 36.74 | 37.07 | 1,073,459 | -0.18(-0.48%) |
Dec 16, 2019 | 37.76 | 38.36 | 37.22 | 37.25 | 721,358 | -0.14(-0.37%) |
Dec 13, 2019 | 37.55 | 38.17 | 37.02 | 37.39 | 808,500 | -0.07(-0.19%) |
Dec 12, 2019 | 37.02 | 37.88 | 36.88 | 37.46 | 821,380 | +0.60(+1.63%) |
Dec 11, 2019 | 36.26 | 37.48 | 35.98 | 36.86 | 593,355 | +0.95(+2.65%) |
Dec 10, 2019 | 37.91 | 38.06 | 35.60 | 35.91 | 1,099,165 | -2.11(-5.55%) |
Dec 09, 2019 | 38.05 | 38.50 | 38.01 | 38.02 | 454,556 | -0.21(-0.55%) |
Dec 06, 2019 | 38.07 | 38.55 | 37.70 | 38.23 | 440,600 | +0.36(+0.95%) |
Dec 05, 2019 | 37.80 | 38.54 | 37.79 | 37.87 | 421,569 | +0.18(+0.48%) |
Dec 04, 2019 | 37.08 | 38.23 | 36.93 | 37.69 | 678,135 | +0.82(+2.22%) |
Dec 03, 2019 | 37.22 | 37.33 | 36.29 | 36.87 | 1,268,187 | -0.60(-1.60%) |
Dec 02, 2019 | 38.56 | 38.74 | 37.33 | 37.47 | 711,190 | -0.96(-2.50%) |
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |
Nov 01, 2019 | 43.53 | 43.89 | 42.66 | 43.08 | 668,400 | -0.47(-1.08%) |
Oct 31, 2019 | 45.98 | 45.98 | 40.87 | 43.55 | 1,085,637 | -0.30(-0.68%) |
Oct 30, 2019 | 44.46 | 44.81 | 43.57 | 43.85 | 769,612 | -1.11(-2.47%) |
Oct 29, 2019 | 45.09 | 46.06 | 44.56 | 44.96 | 484,117 | -1.84(-3.93%) |
Oct 28, 2019 | 47.00 | 47.49 | 46.66 | 46.80 | 345,803 | +0.06(+0.13%) |
Oct 25, 2019 | 45.56 | 47.29 | 45.56 | 46.74 | 608,400 | +1.40(+3.09%) |
Oct 24, 2019 | 47.50 | 47.50 | 44.52 | 45.34 | 662,355 | -2.33(-4.89%) |
Oct 23, 2019 | 48.46 | 48.50 | 47.53 | 47.67 | 339,840 | -0.66(-1.37%) |
Oct 22, 2019 | 47.56 | 48.43 | 47.04 | 48.33 | 679,167 | +0.75(+1.58%) |
Oct 21, 2019 | 47.95 | 48.46 | 47.52 | 47.58 | 481,574 | +0.06(+0.13%) |
Oct 18, 2019 | 47.75 | 47.97 | 47.42 | 47.52 | 270,400 | -0.36(-0.75%) |
Oct 17, 2019 | 47.79 | 48.41 | 46.93 | 47.88 | 321,552 | +0.36(+0.76%) |
Oct 16, 2019 | 47.17 | 47.83 | 46.82 | 47.52 | 378,164 | +0.27(+0.57%) |
Oct 15, 2019 | 47.34 | 47.62 | 46.60 | 47.25 | 402,324 | +0.01(+0.02%) |
Oct 14, 2019 | 46.30 | 47.69 | 45.98 | 47.24 | 554,235 | -1.16(-2.40%) |
Oct 11, 2019 | 47.85 | 49.10 | 47.52 | 48.40 | 442,600 | +0.90(+1.89%) |
Oct 10, 2019 | 47.48 | 48.16 | 46.87 | 47.50 | 336,450 | +0.20(+0.42%) |
Oct 09, 2019 | 47.04 | 47.78 | 46.85 | 47.30 | 320,444 | +0.38(+0.81%) |
Oct 08, 2019 | 48.15 | 48.15 | 46.87 | 46.92 | 412,880 | -1.75(-3.60%) |
Oct 07, 2019 | 48.16 | 48.83 | 47.93 | 48.67 | 317,790 | +0.27(+0.56%) |
Oct 04, 2019 | 48.34 | 48.85 | 48.05 | 48.40 | 300,000 | +0.26(+0.54%) |
Oct 03, 2019 | 47.94 | 48.19 | 47.06 | 48.14 | 271,246 | +0.20(+0.42%) |
Oct 02, 2019 | 48.35 | 48.42 | 47.31 | 47.94 | 292,401 | -0.70(-1.44%) |