Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.30 | 37.86 | 37.19 | 37.71 | 1,523,894 | +0.37(+0.98%) |
Dec 30, 2019 | 37.25 | 37.46 | 37.11 | 37.34 | 1,396,884 | +0.02(+0.04%) |
Dec 27, 2019 | 37.29 | 37.45 | 37.19 | 37.32 | 1,334,904 | +0.03(+0.09%) |
Dec 26, 2019 | 37.09 | 37.43 | 36.99 | 37.29 | 880,489 | +0.21(+0.56%) |
Dec 24, 2019 | 37.38 | 37.46 | 37.06 | 37.08 | 475,827 | -0.24(-0.65%) |
Dec 23, 2019 | 37.67 | 37.81 | 36.96 | 37.32 | 1,267,972 | -0.20(-0.53%) |
Dec 20, 2019 | 37.89 | 38.17 | 37.52 | 37.52 | 6,824,109 | -0.22(-0.58%) |
Dec 19, 2019 | 37.53 | 37.97 | 37.40 | 37.74 | 1,643,064 | +0.10(+0.27%) |
Dec 18, 2019 | 37.67 | 37.86 | 37.32 | 37.64 | 1,912,920 | -0.03(-0.09%) |
Dec 17, 2019 | 37.12 | 37.84 | 36.99 | 37.67 | 2,119,948 | +0.52(+1.39%) |
Dec 16, 2019 | 36.74 | 37.17 | 36.62 | 37.16 | 1,320,583 | +0.45(+1.23%) |
Dec 13, 2019 | 36.79 | 36.80 | 36.50 | 36.71 | 1,533,236 | +0.18(+0.49%) |
Dec 12, 2019 | 35.98 | 36.55 | 35.86 | 36.53 | 1,630,847 | +0.55(+1.52%) |
Dec 11, 2019 | 36.14 | 36.22 | 35.92 | 35.98 | 878,786 | -0.05(-0.14%) |
Dec 10, 2019 | 35.97 | 36.04 | 35.74 | 36.03 | 1,710,502 | +0.06(+0.16%) |
Dec 09, 2019 | 36.30 | 36.43 | 35.88 | 35.97 | 1,034,312 | -0.06(-0.16%) |
Dec 06, 2019 | 35.69 | 36.23 | 35.58 | 36.03 | 1,477,060 | +0.50(+1.40%) |
Dec 05, 2019 | 35.66 | 35.80 | 35.45 | 35.53 | 2,374,949 | -0.17(-0.46%) |
Dec 04, 2019 | 35.48 | 35.91 | 35.34 | 35.70 | 1,907,839 | +0.22(+0.63%) |
Dec 03, 2019 | 36.20 | 36.23 | 35.39 | 35.47 | 2,603,672 | -0.65(-1.79%) |
Dec 02, 2019 | 36.09 | 36.24 | 35.85 | 36.12 | 2,914,661 | +0.02(+0.07%) |
Nov 29, 2019 | 36.67 | 36.72 | 36.09 | 36.09 | 1,208,843 | -0.69(-1.87%) |
Nov 27, 2019 | 36.55 | 36.80 | 36.22 | 36.78 | 1,844,093 | +0.23(+0.63%) |
Nov 26, 2019 | 36.58 | 36.66 | 36.27 | 36.55 | 2,400,081 | +0.13(+0.36%) |
Nov 25, 2019 | 36.32 | 36.66 | 36.32 | 36.42 | 1,469,317 | -0.05(-0.14%) |
Nov 22, 2019 | 36.38 | 36.67 | 36.15 | 36.47 | 1,140,070 | +0.25(+0.69%) |
Nov 21, 2019 | 36.26 | 36.43 | 36.12 | 36.22 | 1,345,786 | +0.01(+0.02%) |
Nov 20, 2019 | 36.05 | 36.34 | 35.84 | 36.21 | 2,341,685 | -0.02(-0.07%) |
Nov 19, 2019 | 36.16 | 36.61 | 36.00 | 36.24 | 2,095,059 | +0.07(+0.18%) |
Nov 18, 2019 | 36.01 | 36.46 | 35.97 | 36.17 | 2,235,680 | +0.37(+1.04%) |
Nov 15, 2019 | 35.64 | 35.95 | 35.46 | 35.80 | 1,824,305 | +0.53(+1.50%) |
Nov 14, 2019 | 35.14 | 35.40 | 35.00 | 35.27 | 1,621,483 | +0.12(+0.33%) |
Nov 13, 2019 | 34.79 | 35.71 | 34.68 | 35.15 | 3,385,319 | +0.80(+2.34%) |
Nov 12, 2019 | 35.96 | 36.29 | 33.58 | 34.35 | 5,322,924 | -3.97(-10.36%) |
Nov 11, 2019 | 38.43 | 38.56 | 38.22 | 38.32 | 1,128,610 | -0.26(-0.67%) |
Nov 08, 2019 | 38.59 | 38.71 | 38.34 | 38.57 | 1,166,493 | -0.26(-0.66%) |
Nov 07, 2019 | 39.02 | 39.21 | 38.40 | 38.83 | 1,841,807 | -0.20(-0.51%) |
Nov 06, 2019 | 39.16 | 39.34 | 39.00 | 39.03 | 1,326,791 | -0.17(-0.44%) |
Nov 05, 2019 | 38.95 | 39.42 | 38.66 | 39.20 | 1,159,928 | +0.17(+0.45%) |
Nov 04, 2019 | 39.51 | 39.71 | 38.97 | 39.03 | 1,532,469 | -0.57(-1.44%) |
Nov 01, 2019 | 39.51 | 39.95 | 39.46 | 39.60 | 902,621 | +0.09(+0.23%) |
Oct 31, 2019 | 39.90 | 39.95 | 39.36 | 39.51 | 1,865,201 | -0.27(-0.69%) |
Oct 30, 2019 | 39.25 | 39.79 | 39.14 | 39.78 | 1,192,752 | +0.50(+1.27%) |
Oct 29, 2019 | 39.34 | 39.70 | 39.28 | 39.29 | 945,404 | -0.05(-0.13%) |
Oct 28, 2019 | 39.80 | 40.27 | 39.32 | 39.34 | 1,219,065 | -0.61(-1.51%) |
Oct 25, 2019 | 40.05 | 40.14 | 39.78 | 39.94 | 661,190 | -0.07(-0.17%) |
Oct 24, 2019 | 40.32 | 40.32 | 39.80 | 40.01 | 729,987 | -0.25(-0.62%) |
Oct 23, 2019 | 40.39 | 40.39 | 40.09 | 40.26 | 780,339 | +0.00(+0.00%) |
Oct 22, 2019 | 40.08 | 40.55 | 39.94 | 40.26 | 1,148,405 | +0.27(+0.66%) |
Oct 21, 2019 | 39.90 | 40.13 | 39.79 | 39.99 | 741,002 | +0.07(+0.17%) |
Oct 18, 2019 | 39.85 | 40.04 | 39.62 | 39.92 | 827,211 | +0.02(+0.06%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.57 | 39.90 | 1,064,870 | +0.22(+0.54%) |
Oct 16, 2019 | 39.82 | 39.89 | 39.51 | 39.68 | 1,722,244 | -0.30(-0.75%) |
Oct 15, 2019 | 40.09 | 40.29 | 39.74 | 39.98 | 1,638,845 | -0.18(-0.45%) |
Oct 14, 2019 | 40.71 | 40.71 | 40.00 | 40.16 | 1,883,192 | -0.47(-1.16%) |
Oct 11, 2019 | 40.16 | 41.06 | 39.97 | 40.64 | 1,502,759 | +0.51(+1.26%) |
Oct 10, 2019 | 40.01 | 40.22 | 39.71 | 40.13 | 975,441 | +0.14(+0.35%) |
Oct 09, 2019 | 39.92 | 40.03 | 39.65 | 39.99 | 1,246,004 | +0.22(+0.54%) |
Oct 08, 2019 | 40.39 | 40.39 | 39.69 | 39.77 | 1,879,746 | -0.73(-1.80%) |
Oct 07, 2019 | 40.56 | 40.66 | 40.26 | 40.50 | 1,064,858 | -0.22(-0.55%) |
Oct 04, 2019 | 40.55 | 40.76 | 40.16 | 40.73 | 1,342,770 | +0.18(+0.45%) |
Oct 03, 2019 | 40.03 | 40.56 | 39.63 | 40.55 | 1,419,154 | +0.56(+1.41%) |
Oct 02, 2019 | 40.88 | 41.15 | 39.92 | 39.98 | 1,955,051 | -0.88(-2.15%) |