Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.07 | 42.21 | 41.88 | 42.08 | 595,582 | +0.01(+0.02%) |
Dec 30, 2019 | 42.47 | 42.47 | 42.03 | 42.07 | 1,130,958 | -0.56(-1.32%) |
Dec 27, 2019 | 42.54 | 42.66 | 42.41 | 42.63 | 1,212,997 | +0.47(+1.11%) |
Dec 26, 2019 | 42.34 | 42.34 | 42.12 | 42.16 | 1,154,760 | -0.09(-0.22%) |
Dec 24, 2019 | 42.24 | 42.26 | 42.02 | 42.25 | 540,342 | +0.08(+0.20%) |
Dec 23, 2019 | 42.20 | 42.27 | 42.03 | 42.17 | 1,721,590 | -0.20(-0.47%) |
Dec 20, 2019 | 42.14 | 42.57 | 42.06 | 42.37 | 5,086,190 | +0.10(+0.24%) |
Dec 19, 2019 | 41.89 | 42.39 | 41.89 | 42.27 | 3,325,367 | +0.05(+0.12%) |
Dec 18, 2019 | 41.91 | 42.27 | 41.88 | 42.22 | 4,370,612 | +0.15(+0.36%) |
Dec 17, 2019 | 42.19 | 42.25 | 41.87 | 42.07 | 4,620,188 | -0.23(-0.55%) |
Dec 16, 2019 | 42.19 | 42.35 | 42.08 | 42.30 | 3,307,194 | +0.57(+1.37%) |
Dec 13, 2019 | 41.49 | 41.82 | 41.47 | 41.73 | 3,783,473 | +0.23(+0.57%) |
Dec 12, 2019 | 41.15 | 41.56 | 41.08 | 41.50 | 5,567,624 | +0.42(+1.02%) |
Dec 11, 2019 | 40.54 | 41.12 | 40.53 | 41.08 | 2,813,221 | +0.77(+1.91%) |
Dec 10, 2019 | 40.07 | 40.58 | 39.72 | 40.31 | 12,371,371 | +2.34(+6.16%) |
Dec 09, 2019 | 38.42 | 38.43 | 37.91 | 37.97 | 2,456,388 | -0.61(-1.59%) |
Dec 06, 2019 | 38.82 | 38.83 | 38.53 | 38.58 | 1,418,444 | -0.04(-0.11%) |
Dec 05, 2019 | 39.05 | 39.06 | 38.62 | 38.62 | 2,719,220 | -0.44(-1.14%) |
Dec 04, 2019 | 39.02 | 39.13 | 38.80 | 39.07 | 4,604,011 | +0.89(+2.33%) |
Dec 03, 2019 | 37.87 | 38.28 | 37.86 | 38.18 | 2,397,909 | -0.23(-0.59%) |
Dec 02, 2019 | 38.80 | 38.85 | 38.27 | 38.41 | 1,509,606 | -0.72(-1.84%) |
Nov 29, 2019 | 39.04 | 39.18 | 39.01 | 39.13 | 704,629 | +0.25(+0.65%) |
Nov 27, 2019 | 38.85 | 38.98 | 38.83 | 38.87 | 1,551,830 | -0.16(-0.41%) |
Nov 26, 2019 | 38.89 | 39.08 | 38.87 | 39.03 | 1,868,810 | -0.28(-0.70%) |
Nov 25, 2019 | 39.17 | 39.39 | 39.15 | 39.31 | 1,907,736 | +0.32(+0.82%) |
Nov 22, 2019 | 39.00 | 39.19 | 38.85 | 38.99 | 2,351,428 | -0.54(-1.38%) |
Nov 21, 2019 | 39.10 | 39.63 | 39.07 | 39.54 | 2,419,943 | +1.02(+2.65%) |
Nov 20, 2019 | 38.61 | 38.73 | 38.28 | 38.51 | 1,037,094 | -0.23(-0.58%) |
Nov 19, 2019 | 38.84 | 38.91 | 38.51 | 38.74 | 1,214,280 | -0.41(-1.05%) |
Nov 18, 2019 | 38.72 | 39.25 | 38.72 | 39.15 | 1,374,732 | +0.50(+1.30%) |
Nov 15, 2019 | 38.00 | 38.65 | 37.94 | 38.65 | 2,651,485 | +0.91(+2.42%) |
Nov 14, 2019 | 37.87 | 37.91 | 37.65 | 37.73 | 2,253,544 | -0.50(-1.32%) |
Nov 13, 2019 | 38.47 | 38.51 | 38.16 | 38.24 | 1,113,906 | -0.36(-0.93%) |
Nov 12, 2019 | 38.30 | 38.72 | 38.30 | 38.60 | 1,719,552 | +0.16(+0.41%) |
Nov 11, 2019 | 38.38 | 38.54 | 38.38 | 38.44 | 1,174,633 | +0.00(+0.00%) |
Nov 08, 2019 | 38.25 | 38.44 | 38.17 | 38.44 | 2,284,377 | +0.32(+0.84%) |
Nov 07, 2019 | 38.36 | 38.36 | 38.02 | 38.12 | 990,008 | -0.56(-1.45%) |
Nov 06, 2019 | 38.42 | 38.71 | 38.37 | 38.68 | 4,933,502 | +0.43(+1.12%) |
Nov 05, 2019 | 38.46 | 38.56 | 38.20 | 38.25 | 1,157,932 | -0.16(-0.41%) |
Nov 04, 2019 | 38.64 | 38.66 | 38.37 | 38.41 | 1,674,528 | +0.16(+0.42%) |
Nov 01, 2019 | 38.39 | 38.42 | 38.02 | 38.25 | 1,529,519 | -0.37(-0.95%) |
Oct 31, 2019 | 39.10 | 39.18 | 38.55 | 38.62 | 3,345,746 | -1.16(-2.91%) |
Oct 30, 2019 | 39.08 | 39.79 | 38.95 | 39.78 | 1,509,450 | +0.60(+1.54%) |
Oct 29, 2019 | 38.97 | 39.30 | 38.94 | 39.18 | 869,836 | +0.28(+0.73%) |
Oct 28, 2019 | 38.62 | 38.94 | 38.55 | 38.89 | 998,510 | +0.03(+0.09%) |
Oct 25, 2019 | 38.46 | 38.88 | 38.40 | 38.86 | 1,221,707 | -0.02(-0.04%) |
Oct 24, 2019 | 38.79 | 38.95 | 38.66 | 38.87 | 1,079,330 | +0.51(+1.33%) |
Oct 23, 2019 | 38.12 | 38.38 | 38.05 | 38.36 | 1,052,680 | +0.38(+0.99%) |
Oct 22, 2019 | 38.30 | 38.50 | 37.88 | 37.99 | 1,540,141 | -0.52(-1.35%) |
Oct 21, 2019 | 38.87 | 38.90 | 38.50 | 38.51 | 1,578,376 | -0.19(-0.50%) |
Oct 18, 2019 | 38.80 | 38.87 | 38.49 | 38.70 | 1,531,906 | -0.28(-0.71%) |
Oct 17, 2019 | 38.78 | 39.08 | 38.77 | 38.98 | 984,186 | +0.64(+1.66%) |
Oct 16, 2019 | 38.18 | 38.42 | 38.12 | 38.34 | 724,110 | +0.15(+0.40%) |
Oct 15, 2019 | 37.78 | 38.25 | 37.77 | 38.19 | 787,032 | +0.56(+1.49%) |
Oct 14, 2019 | 37.62 | 37.75 | 37.54 | 37.63 | 799,633 | -0.05(-0.13%) |
Oct 11, 2019 | 37.84 | 37.97 | 37.63 | 37.68 | 835,270 | +0.09(+0.25%) |
Oct 10, 2019 | 37.58 | 37.92 | 37.52 | 37.58 | 929,688 | -0.10(-0.27%) |
Oct 09, 2019 | 37.84 | 37.87 | 37.64 | 37.68 | 748,112 | -0.03(-0.07%) |
Oct 08, 2019 | 37.89 | 37.96 | 37.68 | 37.71 | 847,796 | -0.17(-0.44%) |
Oct 07, 2019 | 37.96 | 38.11 | 37.86 | 37.88 | 1,102,539 | -0.19(-0.51%) |
Oct 04, 2019 | 37.78 | 38.12 | 37.73 | 38.07 | 2,042,541 | +0.63(+1.68%) |
Oct 03, 2019 | 37.26 | 37.57 | 37.21 | 37.44 | 1,287,248 | +0.35(+0.95%) |
Oct 02, 2019 | 37.43 | 37.53 | 36.99 | 37.09 | 2,269,584 | -0.78(-2.06%) |