Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.66 | 38.08 | 37.65 | 38.03 | 1,307,615 | +0.27(+0.73%) |
Dec 30, 2019 | 37.78 | 37.92 | 37.57 | 37.75 | 821,804 | -0.04(-0.09%) |
Dec 27, 2019 | 38.19 | 38.23 | 37.68 | 37.79 | 1,316,981 | -0.29(-0.77%) |
Dec 26, 2019 | 37.89 | 38.10 | 37.71 | 38.08 | 896,642 | +0.19(+0.49%) |
Dec 24, 2019 | 38.28 | 38.43 | 37.68 | 37.89 | 1,094,907 | -0.37(-0.97%) |
Dec 23, 2019 | 37.75 | 38.36 | 37.73 | 38.27 | 2,759,664 | +0.62(+1.65%) |
Dec 20, 2019 | 37.74 | 37.98 | 37.55 | 37.65 | 5,060,069 | +0.21(+0.57%) |
Dec 19, 2019 | 37.66 | 37.88 | 37.25 | 37.43 | 2,305,904 | +0.09(+0.24%) |
Dec 18, 2019 | 37.10 | 37.46 | 36.86 | 37.34 | 2,231,369 | +0.12(+0.31%) |
Dec 17, 2019 | 36.19 | 37.27 | 36.18 | 37.23 | 2,325,896 | +0.98(+2.71%) |
Dec 16, 2019 | 36.62 | 36.78 | 36.22 | 36.25 | 2,678,626 | +0.01(+0.02%) |
Dec 13, 2019 | 36.49 | 36.68 | 35.95 | 36.24 | 2,319,471 | -0.31(-0.85%) |
Dec 12, 2019 | 35.84 | 36.65 | 35.62 | 36.55 | 2,039,751 | +0.74(+2.05%) |
Dec 11, 2019 | 35.54 | 35.88 | 35.35 | 35.81 | 1,935,148 | +0.30(+0.85%) |
Dec 10, 2019 | 36.05 | 36.21 | 35.40 | 35.51 | 1,560,809 | -0.73(-2.01%) |
Dec 09, 2019 | 36.63 | 36.69 | 36.16 | 36.24 | 1,958,609 | -0.30(-0.82%) |
Dec 06, 2019 | 35.88 | 36.61 | 35.70 | 36.54 | 2,900,157 | +1.11(+3.13%) |
Dec 05, 2019 | 35.08 | 35.53 | 34.99 | 35.43 | 1,669,474 | +0.53(+1.52%) |
Dec 04, 2019 | 35.15 | 35.76 | 34.87 | 34.90 | 2,851,594 | -0.11(-0.30%) |
Dec 03, 2019 | 35.19 | 35.37 | 34.70 | 35.00 | 3,058,857 | -0.80(-2.23%) |
Dec 02, 2019 | 35.97 | 36.33 | 35.76 | 35.80 | 2,759,382 | +0.06(+0.17%) |
Nov 29, 2019 | 35.97 | 35.98 | 35.66 | 35.74 | 1,860,429 | -0.29(-0.81%) |
Nov 27, 2019 | 35.98 | 36.23 | 35.78 | 36.03 | 3,901,067 | +0.15(+0.42%) |
Nov 26, 2019 | 35.14 | 35.96 | 34.93 | 35.88 | 3,187,164 | +0.66(+1.89%) |
Nov 25, 2019 | 34.65 | 35.26 | 34.55 | 35.22 | 4,064,703 | +0.82(+2.40%) |
Nov 22, 2019 | 34.05 | 34.53 | 33.93 | 34.39 | 5,670,094 | +0.43(+1.28%) |
Nov 21, 2019 | 34.54 | 34.65 | 33.89 | 33.96 | 2,051,888 | -0.37(-1.08%) |
Nov 20, 2019 | 35.19 | 35.23 | 34.12 | 34.33 | 3,936,112 | -1.06(-3.00%) |
Nov 19, 2019 | 35.54 | 35.66 | 35.31 | 35.39 | 3,320,239 | -0.07(-0.20%) |
Nov 18, 2019 | 35.75 | 35.77 | 35.13 | 35.47 | 5,398,189 | +0.47(+1.33%) |
Nov 15, 2019 | 35.69 | 35.78 | 34.93 | 35.00 | 4,974,647 | -0.47(-1.33%) |
Nov 14, 2019 | 35.37 | 35.98 | 35.25 | 35.47 | 2,904,301 | +0.11(+0.32%) |
Nov 13, 2019 | 35.53 | 35.72 | 35.13 | 35.36 | 3,632,359 | -0.24(-0.66%) |
Nov 12, 2019 | 34.55 | 35.95 | 34.44 | 35.60 | 5,220,374 | +1.09(+3.17%) |
Nov 11, 2019 | 34.68 | 34.79 | 34.25 | 34.50 | 1,758,035 | -0.32(-0.91%) |
Nov 08, 2019 | 33.96 | 34.84 | 33.54 | 34.82 | 2,302,595 | +0.62(+1.82%) |
Nov 07, 2019 | 34.79 | 35.02 | 33.07 | 34.19 | 4,597,108 | -0.18(-0.51%) |
Nov 06, 2019 | 34.53 | 34.83 | 33.97 | 34.37 | 2,914,926 | -0.33(-0.96%) |
Nov 05, 2019 | 34.38 | 35.04 | 34.20 | 34.70 | 2,545,555 | +0.39(+1.15%) |
Nov 04, 2019 | 34.07 | 34.39 | 33.91 | 34.31 | 2,030,474 | +0.32(+0.95%) |
Nov 01, 2019 | 33.06 | 34.01 | 32.85 | 33.98 | 2,225,987 | +1.25(+3.83%) |
Oct 31, 2019 | 33.02 | 33.34 | 32.24 | 32.73 | 2,266,945 | -0.25(-0.77%) |
Oct 30, 2019 | 33.20 | 33.27 | 32.53 | 32.99 | 1,500,217 | -0.27(-0.82%) |
Oct 29, 2019 | 33.31 | 33.46 | 32.77 | 33.26 | 1,218,773 | -0.41(-1.22%) |
Oct 28, 2019 | 33.42 | 33.72 | 33.31 | 33.67 | 1,215,265 | +0.38(+1.13%) |
Oct 25, 2019 | 32.92 | 33.67 | 32.80 | 33.29 | 1,313,306 | +0.36(+1.09%) |
Oct 24, 2019 | 33.53 | 33.69 | 32.43 | 32.93 | 2,050,323 | -0.57(-1.70%) |
Oct 23, 2019 | 33.02 | 33.59 | 32.84 | 33.50 | 2,606,332 | +0.53(+1.59%) |
Oct 22, 2019 | 32.43 | 33.27 | 32.15 | 32.98 | 2,019,115 | +0.46(+1.43%) |
Oct 21, 2019 | 32.40 | 32.88 | 32.35 | 32.51 | 1,561,803 | +0.37(+1.14%) |
Oct 18, 2019 | 31.76 | 32.28 | 31.55 | 32.14 | 2,074,939 | +0.44(+1.38%) |
Oct 17, 2019 | 31.83 | 31.99 | 31.26 | 31.71 | 1,845,306 | -0.10(-0.30%) |
Oct 16, 2019 | 31.81 | 32.60 | 31.71 | 31.80 | 2,750,913 | +0.05(+0.17%) |
Oct 15, 2019 | 31.79 | 32.06 | 31.51 | 31.75 | 1,665,404 | +0.19(+0.61%) |
Oct 14, 2019 | 31.78 | 31.93 | 31.53 | 31.56 | 1,789,011 | -0.47(-1.48%) |
Oct 11, 2019 | 31.51 | 32.28 | 31.39 | 32.03 | 3,659,172 | +1.02(+3.28%) |
Oct 10, 2019 | 30.03 | 31.15 | 29.96 | 31.02 | 4,086,582 | +1.23(+4.15%) |
Oct 09, 2019 | 29.72 | 29.88 | 29.51 | 29.78 | 3,067,926 | +0.38(+1.28%) |
Oct 08, 2019 | 29.30 | 29.78 | 29.30 | 29.40 | 3,418,427 | -0.39(-1.29%) |
Oct 07, 2019 | 29.75 | 30.17 | 29.63 | 29.79 | 2,849,905 | -0.05(-0.18%) |
Oct 04, 2019 | 29.41 | 29.90 | 29.14 | 29.84 | 3,001,663 | +0.53(+1.79%) |
Oct 03, 2019 | 29.57 | 29.60 | 28.76 | 29.32 | 3,009,462 | -0.40(-1.36%) |
Oct 02, 2019 | 30.21 | 30.22 | 29.34 | 29.72 | 2,971,056 | -0.81(-2.67%) |