Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.12 | 40.47 | 40.06 | 40.26 | 373,584 | +0.01(+0.02%) |
Dec 30, 2019 | 39.91 | 40.36 | 39.59 | 40.25 | 506,136 | +0.39(+0.98%) |
Dec 27, 2019 | 40.29 | 40.37 | 39.83 | 39.86 | 210,753 | -0.28(-0.71%) |
Dec 26, 2019 | 40.12 | 40.52 | 40.00 | 40.14 | 303,626 | -0.06(-0.14%) |
Dec 24, 2019 | 40.29 | 40.51 | 40.10 | 40.20 | 125,335 | -0.12(-0.31%) |
Dec 23, 2019 | 40.45 | 40.59 | 39.74 | 40.32 | 307,576 | -0.09(-0.23%) |
Dec 20, 2019 | 39.88 | 40.43 | 39.81 | 40.42 | 1,586,073 | +0.63(+1.57%) |
Dec 19, 2019 | 39.34 | 39.94 | 39.17 | 39.79 | 342,228 | +0.54(+1.38%) |
Dec 18, 2019 | 39.68 | 39.68 | 39.16 | 39.25 | 454,394 | -0.45(-1.12%) |
Dec 17, 2019 | 39.79 | 39.85 | 39.19 | 39.70 | 478,684 | +0.06(+0.14%) |
Dec 16, 2019 | 39.59 | 40.13 | 39.59 | 39.64 | 750,974 | +0.30(+0.77%) |
Dec 13, 2019 | 38.96 | 39.49 | 38.67 | 39.34 | 546,475 | +0.27(+0.68%) |
Dec 12, 2019 | 37.95 | 39.23 | 37.85 | 39.07 | 410,874 | +1.09(+2.87%) |
Dec 11, 2019 | 37.60 | 38.09 | 37.59 | 37.98 | 382,900 | +0.35(+0.93%) |
Dec 10, 2019 | 37.92 | 38.26 | 37.55 | 37.63 | 363,721 | -0.35(-0.92%) |
Dec 09, 2019 | 37.43 | 38.30 | 37.14 | 37.98 | 734,260 | +0.55(+1.47%) |
Dec 06, 2019 | 37.15 | 37.57 | 35.96 | 37.43 | 1,325,752 | -0.65(-1.72%) |
Dec 05, 2019 | 37.89 | 38.16 | 37.80 | 38.09 | 480,887 | +0.34(+0.90%) |
Dec 04, 2019 | 37.44 | 38.09 | 37.20 | 37.74 | 414,984 | +0.55(+1.48%) |
Dec 03, 2019 | 36.89 | 37.33 | 36.68 | 37.20 | 308,462 | -0.14(-0.38%) |
Dec 02, 2019 | 37.43 | 37.63 | 37.07 | 37.34 | 359,624 | +0.13(+0.36%) |
Nov 29, 2019 | 37.39 | 37.42 | 37.17 | 37.20 | 103,783 | -0.45(-1.18%) |
Nov 27, 2019 | 37.44 | 37.68 | 37.27 | 37.65 | 194,898 | +0.23(+0.61%) |
Nov 26, 2019 | 36.26 | 37.45 | 36.23 | 37.42 | 361,561 | +1.22(+3.38%) |
Nov 25, 2019 | 35.51 | 36.56 | 35.36 | 36.20 | 542,215 | +0.97(+2.74%) |
Nov 22, 2019 | 35.60 | 35.66 | 35.17 | 35.23 | 301,321 | -0.27(-0.75%) |
Nov 21, 2019 | 36.49 | 36.49 | 35.48 | 35.50 | 308,290 | -1.01(-2.78%) |
Nov 20, 2019 | 36.66 | 37.17 | 36.20 | 36.51 | 362,614 | -0.37(-1.00%) |
Nov 19, 2019 | 36.78 | 37.00 | 36.38 | 36.88 | 260,583 | +0.27(+0.75%) |
Nov 18, 2019 | 36.11 | 36.63 | 36.09 | 36.61 | 261,612 | +0.20(+0.55%) |
Nov 15, 2019 | 36.51 | 36.77 | 36.10 | 36.41 | 237,868 | +0.18(+0.50%) |
Nov 14, 2019 | 36.39 | 36.65 | 36.20 | 36.23 | 268,579 | -0.30(-0.83%) |
Nov 13, 2019 | 36.46 | 36.92 | 36.09 | 36.53 | 327,375 | -0.29(-0.80%) |
Nov 12, 2019 | 36.65 | 37.06 | 36.55 | 36.83 | 321,730 | +0.09(+0.23%) |
Nov 11, 2019 | 36.69 | 36.98 | 36.63 | 36.74 | 322,209 | -0.25(-0.67%) |
Nov 08, 2019 | 36.85 | 37.09 | 36.61 | 36.99 | 264,158 | +0.06(+0.15%) |
Nov 07, 2019 | 37.09 | 37.30 | 36.75 | 36.93 | 373,039 | +0.30(+0.83%) |
Nov 06, 2019 | 36.84 | 36.84 | 35.94 | 36.63 | 511,080 | -0.38(-1.02%) |
Nov 05, 2019 | 36.55 | 37.27 | 36.24 | 37.01 | 490,101 | +0.66(+1.82%) |
Nov 04, 2019 | 35.66 | 36.36 | 35.13 | 36.34 | 421,773 | +0.96(+2.70%) |
Nov 01, 2019 | 35.06 | 35.59 | 34.81 | 35.39 | 209,257 | +0.63(+1.83%) |
Oct 31, 2019 | 34.87 | 35.30 | 34.38 | 34.75 | 229,632 | -0.34(-0.97%) |
Oct 30, 2019 | 35.11 | 35.21 | 34.56 | 35.09 | 287,461 | -0.02(-0.05%) |
Oct 29, 2019 | 35.06 | 35.43 | 34.91 | 35.11 | 284,012 | -0.25(-0.70%) |
Oct 28, 2019 | 35.31 | 35.65 | 35.24 | 35.36 | 216,194 | +0.23(+0.65%) |
Oct 25, 2019 | 34.97 | 35.28 | 34.60 | 35.13 | 174,838 | -0.07(-0.19%) |
Oct 24, 2019 | 35.30 | 35.50 | 34.61 | 35.20 | 366,632 | +0.27(+0.79%) |
Oct 23, 2019 | 34.47 | 35.07 | 34.47 | 34.92 | 290,963 | +0.42(+1.21%) |
Oct 22, 2019 | 34.79 | 34.96 | 34.36 | 34.51 | 266,902 | -0.33(-0.95%) |
Oct 21, 2019 | 34.80 | 35.31 | 34.77 | 34.84 | 233,381 | +0.40(+1.16%) |
Oct 18, 2019 | 34.24 | 34.89 | 34.12 | 34.44 | 335,106 | -0.15(-0.44%) |
Oct 17, 2019 | 34.49 | 34.69 | 34.33 | 34.59 | 284,958 | +0.42(+1.22%) |
Oct 16, 2019 | 34.37 | 34.95 | 33.98 | 34.17 | 261,513 | -0.38(-1.10%) |
Oct 15, 2019 | 34.23 | 34.69 | 34.04 | 34.55 | 264,013 | +0.55(+1.62%) |
Oct 14, 2019 | 34.08 | 34.20 | 33.83 | 34.00 | 224,994 | -0.38(-1.10%) |
Oct 11, 2019 | 34.05 | 35.03 | 33.80 | 34.38 | 775,792 | +1.04(+3.13%) |
Oct 10, 2019 | 33.56 | 33.69 | 33.18 | 33.34 | 355,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.11 | 34.11 | 33.25 | 33.37 | 297,713 | -0.26(-0.76%) |
Oct 08, 2019 | 33.88 | 34.15 | 33.55 | 33.62 | 331,793 | -0.59(-1.72%) |
Oct 07, 2019 | 34.14 | 34.63 | 34.10 | 34.21 | 498,445 | -0.09(-0.28%) |
Oct 04, 2019 | 34.03 | 34.33 | 33.55 | 34.31 | 273,871 | +0.45(+1.34%) |
Oct 03, 2019 | 34.13 | 34.48 | 33.59 | 33.85 | 488,753 | -0.58(-1.68%) |
Oct 02, 2019 | 34.17 | 34.64 | 33.90 | 34.43 | 477,599 | +0.06(+0.17%) |