Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.43 | 42.87 | 42.32 | 42.69 | 1,627,000 | +0.05(+0.12%) |
Dec 30, 2019 | 42.60 | 42.84 | 42.38 | 42.64 | 1,751,222 | -0.03(-0.07%) |
Dec 27, 2019 | 42.83 | 42.97 | 42.44 | 42.67 | 1,689,600 | -0.05(-0.12%) |
Dec 26, 2019 | 42.47 | 42.95 | 42.43 | 42.72 | 2,772,579 | +0.25(+0.59%) |
Dec 24, 2019 | 42.51 | 42.72 | 42.34 | 42.47 | 835,600 | +0.11(+0.26%) |
Dec 23, 2019 | 41.86 | 42.60 | 41.67 | 42.36 | 3,676,745 | -0.03(-0.07%) |
Dec 20, 2019 | 41.95 | 42.50 | 41.41 | 42.39 | 5,058,600 | +0.86(+2.07%) |
Dec 19, 2019 | 40.83 | 41.82 | 40.83 | 41.53 | 3,007,749 | +0.61(+1.49%) |
Dec 18, 2019 | 41.00 | 41.16 | 40.64 | 40.92 | 3,106,127 | +0.03(+0.07%) |
Dec 17, 2019 | 41.20 | 41.25 | 40.44 | 40.89 | 3,113,613 | -0.36(-0.87%) |
Dec 16, 2019 | 41.72 | 42.32 | 41.15 | 41.25 | 4,428,137 | -0.13(-0.31%) |
Dec 13, 2019 | 42.89 | 43.97 | 41.19 | 41.38 | 10,755,700 | -1.24(-2.91%) |
Dec 12, 2019 | 38.47 | 42.95 | 37.97 | 42.62 | 23,608,960 | +7.21(+20.36%) |
Dec 11, 2019 | 34.63 | 35.63 | 34.44 | 35.41 | 7,132,285 | +0.72(+2.08%) |
Dec 10, 2019 | 34.61 | 34.85 | 34.42 | 34.69 | 4,055,990 | +0.08(+0.23%) |
Dec 09, 2019 | 35.04 | 35.47 | 34.61 | 34.61 | 4,112,210 | -0.39(-1.11%) |
Dec 06, 2019 | 34.40 | 35.05 | 33.22 | 35.00 | 7,256,600 | -1.29(-3.55%) |
Dec 05, 2019 | 36.57 | 36.72 | 35.92 | 36.29 | 4,964,574 | -0.31(-0.85%) |
Dec 04, 2019 | 36.85 | 37.45 | 36.54 | 36.60 | 2,685,182 | -0.10(-0.27%) |
Dec 03, 2019 | 36.20 | 36.73 | 35.94 | 36.70 | 2,521,004 | -0.03(-0.08%) |
Dec 02, 2019 | 37.79 | 37.86 | 36.61 | 36.73 | 2,399,373 | -1.23(-3.24%) |
Nov 29, 2019 | 38.17 | 38.41 | 37.90 | 37.96 | 661,100 | -0.16(-0.42%) |
Nov 27, 2019 | 37.80 | 38.14 | 37.73 | 38.12 | 1,229,400 | +0.47(+1.25%) |
Nov 26, 2019 | 37.26 | 37.86 | 37.09 | 37.65 | 2,064,083 | +0.34(+0.91%) |
Nov 25, 2019 | 37.00 | 37.62 | 36.90 | 37.31 | 2,902,286 | +0.35(+0.95%) |
Nov 22, 2019 | 36.66 | 37.25 | 36.57 | 36.96 | 1,349,200 | +0.42(+1.15%) |
Nov 21, 2019 | 37.46 | 37.48 | 36.42 | 36.54 | 2,899,885 | -0.85(-2.27%) |
Nov 20, 2019 | 37.38 | 37.65 | 36.98 | 37.39 | 2,232,102 | -0.02(-0.05%) |
Nov 19, 2019 | 37.81 | 37.99 | 37.28 | 37.41 | 2,024,389 | -0.29(-0.77%) |
Nov 18, 2019 | 38.04 | 38.04 | 37.49 | 37.70 | 1,718,565 | -0.31(-0.82%) |
Nov 15, 2019 | 37.73 | 38.04 | 37.57 | 38.01 | 1,025,300 | +0.49(+1.31%) |
Nov 14, 2019 | 37.28 | 37.85 | 37.03 | 37.52 | 1,276,852 | -0.21(-0.56%) |
Nov 13, 2019 | 37.83 | 38.27 | 37.66 | 37.73 | 1,401,525 | -0.32(-0.84%) |
Nov 12, 2019 | 37.88 | 38.25 | 37.74 | 38.05 | 2,134,771 | +0.27(+0.71%) |
Nov 11, 2019 | 37.17 | 37.88 | 37.10 | 37.78 | 1,266,427 | +0.33(+0.88%) |
Nov 08, 2019 | 37.33 | 37.45 | 37.01 | 37.45 | 1,676,000 | +0.30(+0.81%) |
Nov 07, 2019 | 37.02 | 37.39 | 36.98 | 37.15 | 1,575,340 | +0.42(+1.14%) |
Nov 06, 2019 | 36.74 | 36.95 | 36.26 | 36.73 | 2,196,981 | -0.20(-0.54%) |
Nov 05, 2019 | 36.39 | 37.72 | 36.36 | 36.93 | 2,304,521 | +0.78(+2.16%) |
Nov 04, 2019 | 36.79 | 36.79 | 35.97 | 36.15 | 2,707,048 | -0.28(-0.77%) |
Nov 01, 2019 | 36.59 | 37.02 | 35.86 | 36.43 | 3,817,100 | -0.69(-1.86%) |
Oct 31, 2019 | 36.79 | 37.24 | 36.44 | 37.12 | 2,079,323 | +0.34(+0.92%) |
Oct 30, 2019 | 36.01 | 36.85 | 35.97 | 36.78 | 2,271,998 | +0.93(+2.59%) |
Oct 29, 2019 | 37.09 | 37.27 | 35.83 | 35.85 | 2,801,759 | -1.29(-3.47%) |
Oct 28, 2019 | 37.36 | 37.71 | 36.77 | 37.14 | 1,922,313 | -0.11(-0.30%) |
Oct 25, 2019 | 36.98 | 37.64 | 36.86 | 37.25 | 1,543,200 | +0.36(+0.98%) |
Oct 24, 2019 | 37.78 | 37.78 | 36.40 | 36.89 | 2,247,507 | -0.84(-2.23%) |
Oct 23, 2019 | 38.08 | 38.08 | 37.45 | 37.73 | 1,816,959 | -0.26(-0.68%) |
Oct 22, 2019 | 38.56 | 38.94 | 37.91 | 37.99 | 1,500,650 | -0.37(-0.96%) |
Oct 21, 2019 | 38.78 | 38.88 | 38.35 | 38.36 | 1,949,607 | -0.09(-0.23%) |
Oct 18, 2019 | 37.80 | 38.48 | 37.80 | 38.45 | 1,458,600 | +0.40(+1.05%) |
Oct 17, 2019 | 37.68 | 38.25 | 37.45 | 38.05 | 1,398,730 | +0.85(+2.28%) |
Oct 16, 2019 | 37.64 | 37.87 | 37.04 | 37.20 | 1,583,537 | -0.43(-1.14%) |
Oct 15, 2019 | 37.73 | 37.98 | 37.42 | 37.63 | 1,082,452 | +0.11(+0.29%) |
Oct 14, 2019 | 37.73 | 37.93 | 37.34 | 37.52 | 2,095,303 | -0.28(-0.74%) |
Oct 11, 2019 | 37.75 | 38.26 | 37.59 | 37.80 | 2,055,300 | +0.55(+1.48%) |
Oct 10, 2019 | 37.14 | 37.43 | 36.60 | 37.25 | 2,481,792 | -0.05(-0.13%) |
Oct 09, 2019 | 37.00 | 37.44 | 36.75 | 37.30 | 988,780 | +0.71(+1.94%) |
Oct 08, 2019 | 37.36 | 37.36 | 36.58 | 36.59 | 1,784,819 | -0.95(-2.53%) |
Oct 07, 2019 | 37.49 | 37.83 | 37.31 | 37.54 | 2,451,958 | -0.07(-0.19%) |
Oct 04, 2019 | 37.65 | 37.78 | 37.06 | 37.61 | 1,323,300 | +0.09(+0.24%) |
Oct 03, 2019 | 36.90 | 37.76 | 36.70 | 37.52 | 2,917,520 | +0.72(+1.96%) |
Oct 02, 2019 | 36.30 | 36.98 | 36.16 | 36.80 | 2,894,484 | +0.31(+0.85%) |