Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.27 | 40.64 | 40.24 | 40.30 | 676,919 | -0.12(-0.29%) |
Dec 30, 2019 | 40.20 | 40.54 | 40.00 | 40.41 | 696,707 | +0.21(+0.53%) |
Dec 27, 2019 | 40.60 | 40.67 | 40.14 | 40.20 | 821,944 | -0.28(-0.70%) |
Dec 26, 2019 | 40.48 | 40.60 | 40.18 | 40.48 | 583,264 | +0.12(+0.29%) |
Dec 24, 2019 | 40.57 | 40.70 | 40.33 | 40.37 | 476,202 | -0.20(-0.48%) |
Dec 23, 2019 | 40.37 | 40.82 | 40.24 | 40.56 | 1,168,353 | +0.26(+0.65%) |
Dec 20, 2019 | 41.14 | 41.16 | 40.10 | 40.30 | 4,855,462 | -0.55(-1.34%) |
Dec 19, 2019 | 40.30 | 41.05 | 40.24 | 40.84 | 2,878,692 | +0.52(+1.28%) |
Dec 18, 2019 | 41.93 | 42.23 | 40.18 | 40.33 | 3,134,953 | -2.02(-4.77%) |
Dec 17, 2019 | 42.77 | 43.10 | 41.06 | 42.34 | 5,699,471 | +2.72(+6.87%) |
Dec 16, 2019 | 39.07 | 39.81 | 39.06 | 39.62 | 2,266,183 | +0.65(+1.68%) |
Dec 13, 2019 | 39.53 | 39.69 | 38.94 | 38.97 | 1,002,046 | -0.46(-1.16%) |
Dec 12, 2019 | 38.76 | 39.52 | 38.65 | 39.43 | 1,172,454 | +0.62(+1.61%) |
Dec 11, 2019 | 38.53 | 38.92 | 38.34 | 38.81 | 1,143,552 | +0.59(+1.53%) |
Dec 10, 2019 | 37.79 | 38.43 | 37.77 | 38.22 | 837,677 | +0.44(+1.16%) |
Dec 09, 2019 | 38.09 | 38.11 | 37.48 | 37.78 | 1,320,835 | -0.48(-1.25%) |
Dec 06, 2019 | 38.51 | 38.66 | 38.22 | 38.26 | 888,200 | +0.09(+0.23%) |
Dec 05, 2019 | 38.21 | 38.39 | 38.09 | 38.17 | 1,076,535 | +0.10(+0.26%) |
Dec 04, 2019 | 37.59 | 38.30 | 37.39 | 38.07 | 1,330,275 | +0.87(+2.33%) |
Dec 03, 2019 | 37.22 | 37.24 | 36.62 | 37.21 | 1,886,174 | -0.49(-1.29%) |
Dec 02, 2019 | 37.94 | 38.04 | 37.60 | 37.69 | 1,133,591 | -0.18(-0.46%) |
Nov 29, 2019 | 38.14 | 38.29 | 37.85 | 37.87 | 449,228 | -0.48(-1.25%) |
Nov 27, 2019 | 38.31 | 38.42 | 38.08 | 38.35 | 640,919 | +0.11(+0.28%) |
Nov 26, 2019 | 38.39 | 38.39 | 37.95 | 38.24 | 899,847 | -0.06(-0.15%) |
Nov 25, 2019 | 37.87 | 38.36 | 37.70 | 38.30 | 1,223,408 | +0.62(+1.66%) |
Nov 22, 2019 | 37.96 | 38.06 | 37.55 | 37.67 | 797,534 | -0.12(-0.31%) |
Nov 21, 2019 | 37.96 | 38.19 | 37.70 | 37.79 | 1,040,819 | -0.24(-0.64%) |
Nov 20, 2019 | 37.64 | 38.23 | 37.60 | 38.03 | 1,366,658 | +0.27(+0.72%) |
Nov 19, 2019 | 37.72 | 37.79 | 37.32 | 37.76 | 1,245,720 | +0.20(+0.52%) |
Nov 18, 2019 | 38.03 | 38.04 | 37.47 | 37.57 | 1,066,184 | -0.48(-1.26%) |
Nov 15, 2019 | 37.98 | 38.06 | 37.71 | 38.04 | 1,207,891 | +0.32(+0.85%) |
Nov 14, 2019 | 37.86 | 38.16 | 37.60 | 37.72 | 1,039,892 | -0.56(-1.45%) |
Nov 13, 2019 | 37.77 | 38.44 | 37.75 | 38.28 | 958,713 | +0.23(+0.61%) |
Nov 12, 2019 | 38.59 | 38.65 | 37.98 | 38.05 | 1,050,391 | -0.48(-1.24%) |
Nov 11, 2019 | 37.93 | 38.63 | 37.76 | 38.52 | 894,501 | +0.32(+0.84%) |
Nov 08, 2019 | 38.05 | 38.21 | 37.81 | 38.20 | 857,637 | +0.08(+0.20%) |
Nov 07, 2019 | 38.37 | 38.37 | 37.99 | 38.12 | 2,030,167 | +0.06(+0.15%) |
Nov 06, 2019 | 37.94 | 38.18 | 37.65 | 38.06 | 1,440,457 | +0.18(+0.49%) |
Nov 05, 2019 | 37.46 | 38.07 | 37.37 | 37.88 | 1,603,773 | +0.47(+1.25%) |
Nov 04, 2019 | 36.63 | 37.42 | 36.56 | 37.41 | 1,712,484 | +1.20(+3.30%) |
Nov 01, 2019 | 36.04 | 36.42 | 35.97 | 36.22 | 1,043,141 | +0.39(+1.09%) |
Oct 31, 2019 | 36.49 | 36.49 | 35.65 | 35.83 | 1,075,249 | -0.67(-1.84%) |
Oct 30, 2019 | 36.59 | 36.59 | 36.11 | 36.50 | 1,068,978 | -0.10(-0.27%) |
Oct 29, 2019 | 35.84 | 36.84 | 35.66 | 36.60 | 1,586,142 | +0.55(+1.54%) |
Oct 28, 2019 | 35.96 | 36.57 | 35.93 | 36.04 | 1,302,097 | +0.32(+0.90%) |
Oct 25, 2019 | 35.30 | 35.92 | 35.30 | 35.72 | 803,167 | +0.25(+0.71%) |
Oct 24, 2019 | 35.56 | 35.70 | 35.23 | 35.47 | 1,211,190 | +0.16(+0.44%) |
Oct 23, 2019 | 35.37 | 35.69 | 35.14 | 35.31 | 1,370,829 | -0.30(-0.85%) |
Oct 22, 2019 | 35.78 | 35.90 | 35.40 | 35.61 | 1,339,448 | -0.20(-0.57%) |
Oct 21, 2019 | 35.52 | 36.02 | 35.52 | 35.82 | 1,841,409 | +0.59(+1.69%) |
Oct 18, 2019 | 35.25 | 35.56 | 35.11 | 35.22 | 1,293,187 | -0.20(-0.58%) |
Oct 17, 2019 | 35.11 | 35.57 | 35.09 | 35.43 | 1,370,279 | +0.36(+1.03%) |
Oct 16, 2019 | 35.48 | 35.69 | 34.90 | 35.07 | 1,237,319 | -0.44(-1.23%) |
Oct 15, 2019 | 34.74 | 35.52 | 34.65 | 35.51 | 1,995,831 | +0.83(+2.39%) |
Oct 14, 2019 | 34.38 | 34.78 | 34.19 | 34.68 | 1,094,187 | +0.19(+0.56%) |
Oct 11, 2019 | 34.47 | 35.13 | 34.37 | 34.48 | 1,297,503 | +0.57(+1.69%) |
Oct 10, 2019 | 34.14 | 34.52 | 33.75 | 33.91 | 1,529,956 | -0.32(-0.94%) |
Oct 09, 2019 | 33.86 | 34.43 | 33.84 | 34.23 | 1,603,115 | +0.54(+1.62%) |
Oct 08, 2019 | 34.45 | 34.47 | 33.63 | 33.69 | 2,646,398 | -0.96(-2.78%) |
Oct 07, 2019 | 34.44 | 35.16 | 34.36 | 34.65 | 3,064,520 | +0.10(+0.28%) |
Oct 04, 2019 | 34.22 | 34.61 | 33.77 | 34.55 | 1,465,331 | +0.84(+2.48%) |
Oct 03, 2019 | 33.68 | 33.81 | 33.20 | 33.72 | 1,767,299 | +0.02(+0.06%) |
Oct 02, 2019 | 33.72 | 34.21 | 33.63 | 33.70 | 1,583,271 | -0.32(-0.94%) |