Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.13 | 39.36 | 39.13 | 39.31 | 2,461,368 | -0.08(-0.19%) |
Dec 30, 2019 | 39.70 | 39.71 | 39.27 | 39.39 | 1,906,090 | -0.18(-0.44%) |
Dec 27, 2019 | 39.77 | 39.80 | 39.54 | 39.57 | 2,493,759 | +0.32(+0.81%) |
Dec 26, 2019 | 39.29 | 39.31 | 39.18 | 39.25 | 1,383,806 | +0.01(+0.02%) |
Dec 24, 2019 | 39.23 | 39.26 | 39.13 | 39.24 | 783,363 | +0.04(+0.11%) |
Dec 23, 2019 | 39.24 | 39.35 | 39.10 | 39.20 | 2,547,348 | -0.39(-0.99%) |
Dec 20, 2019 | 39.62 | 39.71 | 39.50 | 39.59 | 3,239,353 | +0.26(+0.66%) |
Dec 19, 2019 | 39.34 | 39.41 | 39.12 | 39.33 | 2,183,719 | +0.11(+0.28%) |
Dec 18, 2019 | 38.95 | 39.26 | 38.95 | 39.22 | 2,830,547 | +0.20(+0.51%) |
Dec 17, 2019 | 38.85 | 39.10 | 38.80 | 39.02 | 2,548,861 | -0.20(-0.51%) |
Dec 16, 2019 | 39.44 | 39.54 | 39.13 | 39.22 | 4,623,542 | +0.75(+1.96%) |
Dec 13, 2019 | 38.63 | 38.81 | 38.43 | 38.47 | 2,866,078 | +0.04(+0.11%) |
Dec 12, 2019 | 38.40 | 38.68 | 38.30 | 38.43 | 2,928,918 | -0.30(-0.78%) |
Dec 11, 2019 | 38.70 | 38.85 | 38.59 | 38.73 | 2,517,285 | +0.12(+0.30%) |
Dec 10, 2019 | 38.49 | 38.64 | 38.34 | 38.61 | 2,702,276 | +0.44(+1.14%) |
Dec 09, 2019 | 38.15 | 38.21 | 38.06 | 38.18 | 4,293,329 | +0.10(+0.26%) |
Dec 06, 2019 | 37.98 | 38.13 | 37.88 | 38.08 | 3,047,875 | +0.25(+0.66%) |
Dec 05, 2019 | 37.73 | 37.84 | 37.52 | 37.82 | 5,577,865 | +0.12(+0.31%) |
Dec 04, 2019 | 37.24 | 37.74 | 37.23 | 37.71 | 3,650,190 | +0.35(+0.94%) |
Dec 03, 2019 | 37.00 | 37.37 | 36.95 | 37.36 | 3,182,755 | -0.23(-0.62%) |
Dec 02, 2019 | 37.87 | 37.93 | 37.45 | 37.59 | 3,435,990 | -0.46(-1.21%) |
Nov 29, 2019 | 37.93 | 38.13 | 37.89 | 38.05 | 4,173,199 | +0.03(+0.07%) |
Nov 27, 2019 | 37.83 | 38.09 | 37.82 | 38.03 | 7,442,195 | +0.54(+1.43%) |
Nov 26, 2019 | 37.07 | 37.53 | 37.06 | 37.49 | 6,293,238 | +0.28(+0.74%) |
Nov 25, 2019 | 37.22 | 37.31 | 37.12 | 37.21 | 3,584,318 | +0.39(+1.07%) |
Nov 22, 2019 | 36.92 | 36.98 | 36.77 | 36.82 | 2,571,450 | -0.02(-0.05%) |
Nov 21, 2019 | 36.80 | 36.90 | 36.59 | 36.84 | 3,001,913 | +0.09(+0.25%) |
Nov 20, 2019 | 36.85 | 37.01 | 36.62 | 36.75 | 3,032,501 | -0.49(-1.30%) |
Nov 19, 2019 | 37.34 | 37.40 | 37.06 | 37.23 | 2,592,207 | +0.14(+0.38%) |
Nov 18, 2019 | 37.17 | 37.29 | 37.04 | 37.09 | 3,836,486 | +0.20(+0.54%) |
Nov 15, 2019 | 36.34 | 36.91 | 36.32 | 36.89 | 2,755,399 | +0.20(+0.55%) |
Nov 14, 2019 | 36.65 | 36.73 | 36.44 | 36.69 | 2,161,602 | -0.26(-0.70%) |
Nov 13, 2019 | 36.94 | 36.98 | 36.79 | 36.95 | 1,605,578 | +0.12(+0.31%) |
Nov 12, 2019 | 36.69 | 36.93 | 36.65 | 36.83 | 2,610,824 | +0.22(+0.59%) |
Nov 11, 2019 | 36.43 | 36.63 | 36.39 | 36.62 | 2,386,304 | -0.13(-0.36%) |
Nov 08, 2019 | 36.52 | 36.77 | 36.52 | 36.75 | 2,443,294 | +0.17(+0.48%) |
Nov 07, 2019 | 36.69 | 36.70 | 36.49 | 36.57 | 1,971,413 | -0.12(-0.34%) |
Nov 06, 2019 | 36.52 | 36.76 | 36.50 | 36.70 | 2,793,604 | +0.07(+0.20%) |
Nov 05, 2019 | 36.91 | 36.99 | 36.57 | 36.62 | 4,717,673 | -0.63(-1.69%) |
Nov 04, 2019 | 37.54 | 37.58 | 37.19 | 37.25 | 3,382,043 | -0.20(-0.53%) |
Nov 01, 2019 | 37.75 | 37.77 | 37.43 | 37.45 | 3,356,886 | -0.44(-1.16%) |
Oct 31, 2019 | 37.91 | 38.06 | 37.78 | 37.89 | 5,014,068 | +0.13(+0.35%) |
Oct 30, 2019 | 37.45 | 37.92 | 37.15 | 37.76 | 7,383,083 | +0.87(+2.35%) |
Oct 29, 2019 | 36.67 | 37.06 | 36.52 | 36.89 | 3,837,393 | +0.16(+0.43%) |
Oct 28, 2019 | 36.69 | 36.99 | 36.68 | 36.73 | 4,663,717 | +0.48(+1.32%) |
Oct 25, 2019 | 36.20 | 36.37 | 36.00 | 36.25 | 3,573,981 | -0.17(-0.45%) |
Oct 24, 2019 | 36.27 | 36.48 | 36.24 | 36.42 | 4,337,079 | +0.62(+1.73%) |
Oct 23, 2019 | 35.66 | 35.83 | 35.54 | 35.80 | 4,031,761 | +0.62(+1.76%) |
Oct 22, 2019 | 35.45 | 35.65 | 35.16 | 35.18 | 3,521,391 | -0.07(-0.19%) |
Oct 21, 2019 | 35.24 | 35.32 | 35.12 | 35.24 | 2,334,441 | +0.06(+0.16%) |
Oct 18, 2019 | 35.18 | 35.28 | 35.05 | 35.18 | 1,726,250 | +0.05(+0.14%) |
Oct 17, 2019 | 35.27 | 35.32 | 35.10 | 35.13 | 1,967,882 | +0.16(+0.45%) |
Oct 16, 2019 | 35.12 | 35.17 | 34.64 | 34.98 | 3,355,208 | +0.01(+0.02%) |
Oct 15, 2019 | 34.61 | 35.01 | 34.56 | 34.97 | 2,804,012 | +0.08(+0.24%) |
Oct 14, 2019 | 35.08 | 35.22 | 34.88 | 34.89 | 1,723,571 | -0.01(-0.02%) |
Oct 11, 2019 | 34.87 | 35.18 | 34.83 | 34.89 | 3,604,684 | -0.06(-0.17%) |
Oct 10, 2019 | 34.83 | 35.03 | 34.79 | 34.95 | 3,201,327 | +0.14(+0.40%) |
Oct 09, 2019 | 34.75 | 34.89 | 34.66 | 34.81 | 1,914,349 | +0.17(+0.48%) |
Oct 08, 2019 | 34.80 | 34.86 | 34.58 | 34.65 | 2,340,885 | -0.26(-0.76%) |
Oct 07, 2019 | 34.82 | 35.06 | 34.78 | 34.91 | 1,793,845 | +0.17(+0.50%) |
Oct 04, 2019 | 34.46 | 34.78 | 34.40 | 34.74 | 1,962,807 | +0.45(+1.30%) |
Oct 03, 2019 | 34.04 | 34.32 | 33.89 | 34.29 | 2,438,348 | +0.22(+0.63%) |
Oct 02, 2019 | 34.23 | 34.38 | 33.78 | 34.08 | 3,575,058 | -0.93(-2.65%) |