Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.97 | 42.11 | 41.79 | 41.98 | 596,948 | +0.01(+0.02%) |
Dec 30, 2019 | 42.37 | 42.37 | 41.94 | 41.97 | 1,133,552 | -0.56(-1.32%) |
Dec 27, 2019 | 42.44 | 42.57 | 42.31 | 42.53 | 1,215,780 | +0.47(+1.11%) |
Dec 26, 2019 | 42.24 | 42.24 | 42.02 | 42.06 | 1,157,408 | -0.09(-0.22%) |
Dec 24, 2019 | 42.15 | 42.16 | 41.92 | 42.16 | 541,582 | +0.08(+0.20%) |
Dec 23, 2019 | 42.11 | 42.17 | 41.93 | 42.07 | 1,725,539 | -0.20(-0.47%) |
Dec 20, 2019 | 42.05 | 42.47 | 41.96 | 42.27 | 5,097,857 | +0.10(+0.24%) |
Dec 19, 2019 | 41.80 | 42.29 | 41.80 | 42.17 | 3,332,995 | +0.05(+0.12%) |
Dec 18, 2019 | 41.81 | 42.17 | 41.79 | 42.12 | 4,380,638 | +0.15(+0.36%) |
Dec 17, 2019 | 42.10 | 42.16 | 41.77 | 41.97 | 4,630,786 | -0.23(-0.55%) |
Dec 16, 2019 | 42.10 | 42.26 | 41.99 | 42.21 | 3,314,780 | +0.57(+1.37%) |
Dec 13, 2019 | 41.39 | 41.72 | 41.38 | 41.64 | 3,792,152 | +0.23(+0.57%) |
Dec 12, 2019 | 41.05 | 41.46 | 40.98 | 41.40 | 5,580,395 | +0.42(+1.02%) |
Dec 11, 2019 | 40.45 | 41.03 | 40.43 | 40.98 | 2,819,674 | +0.77(+1.91%) |
Dec 10, 2019 | 39.98 | 40.48 | 39.63 | 40.22 | 12,399,749 | +2.33(+6.16%) |
Dec 09, 2019 | 38.33 | 38.34 | 37.82 | 37.88 | 2,462,023 | -0.61(-1.59%) |
Dec 06, 2019 | 38.73 | 38.74 | 38.44 | 38.49 | 1,421,698 | -0.04(-0.11%) |
Dec 05, 2019 | 38.96 | 38.97 | 38.53 | 38.53 | 2,725,457 | -0.44(-1.14%) |
Dec 04, 2019 | 38.93 | 39.04 | 38.71 | 38.98 | 4,614,572 | +0.89(+2.33%) |
Dec 03, 2019 | 37.78 | 38.19 | 37.77 | 38.09 | 2,403,409 | -0.23(-0.59%) |
Dec 02, 2019 | 38.71 | 38.76 | 38.18 | 38.32 | 1,513,069 | -0.72(-1.84%) |
Nov 29, 2019 | 38.95 | 39.09 | 38.92 | 39.04 | 706,245 | +0.25(+0.65%) |
Nov 27, 2019 | 38.76 | 38.89 | 38.74 | 38.79 | 1,555,390 | -0.16(-0.41%) |
Nov 26, 2019 | 38.80 | 38.99 | 38.78 | 38.94 | 1,873,097 | -0.28(-0.70%) |
Nov 25, 2019 | 39.08 | 39.30 | 39.06 | 39.22 | 1,912,112 | +0.32(+0.82%) |
Nov 22, 2019 | 38.91 | 39.10 | 38.76 | 38.90 | 2,356,821 | -0.54(-1.38%) |
Nov 21, 2019 | 39.01 | 39.54 | 38.98 | 39.45 | 2,425,494 | +1.02(+2.66%) |
Nov 20, 2019 | 38.53 | 38.64 | 38.19 | 38.43 | 1,039,473 | -0.23(-0.58%) |
Nov 19, 2019 | 38.75 | 38.82 | 38.42 | 38.65 | 1,217,065 | -0.41(-1.05%) |
Nov 18, 2019 | 38.63 | 39.16 | 38.63 | 39.06 | 1,377,886 | +0.50(+1.30%) |
Nov 15, 2019 | 37.92 | 38.56 | 37.85 | 38.56 | 2,657,568 | +0.91(+2.42%) |
Nov 14, 2019 | 37.78 | 37.82 | 37.56 | 37.65 | 2,258,714 | -0.50(-1.32%) |
Nov 13, 2019 | 38.38 | 38.42 | 38.07 | 38.15 | 1,116,462 | -0.36(-0.93%) |
Nov 12, 2019 | 38.21 | 38.63 | 38.21 | 38.51 | 1,723,497 | +0.16(+0.41%) |
Nov 11, 2019 | 38.29 | 38.45 | 38.29 | 38.35 | 1,177,327 | +0.00(+0.00%) |
Nov 08, 2019 | 38.16 | 38.35 | 38.08 | 38.35 | 2,289,617 | +0.32(+0.84%) |
Nov 07, 2019 | 38.27 | 38.27 | 37.93 | 38.03 | 992,279 | -0.56(-1.45%) |
Nov 06, 2019 | 38.33 | 38.62 | 38.28 | 38.59 | 4,944,819 | +0.43(+1.12%) |
Nov 05, 2019 | 38.38 | 38.47 | 38.11 | 38.17 | 1,160,588 | -0.16(-0.41%) |
Nov 04, 2019 | 38.55 | 38.57 | 38.28 | 38.33 | 1,678,369 | +0.16(+0.42%) |
Nov 01, 2019 | 38.30 | 38.33 | 37.93 | 38.17 | 1,533,028 | -0.37(-0.95%) |
Oct 31, 2019 | 39.01 | 39.09 | 38.46 | 38.53 | 3,353,420 | -1.15(-2.91%) |
Oct 30, 2019 | 38.99 | 39.70 | 38.86 | 39.69 | 1,512,912 | +0.60(+1.54%) |
Oct 29, 2019 | 38.88 | 39.21 | 38.85 | 39.09 | 871,831 | +0.28(+0.73%) |
Oct 28, 2019 | 38.53 | 38.85 | 38.46 | 38.80 | 1,000,800 | +0.03(+0.09%) |
Oct 25, 2019 | 38.37 | 38.79 | 38.31 | 38.77 | 1,224,509 | -0.02(-0.04%) |
Oct 24, 2019 | 38.70 | 38.86 | 38.58 | 38.79 | 1,081,806 | +0.51(+1.33%) |
Oct 23, 2019 | 38.03 | 38.29 | 37.97 | 38.28 | 1,055,095 | +0.38(+0.99%) |
Oct 22, 2019 | 38.21 | 38.41 | 37.79 | 37.90 | 1,543,674 | -0.52(-1.35%) |
Oct 21, 2019 | 38.79 | 38.81 | 38.41 | 38.42 | 1,581,996 | -0.19(-0.50%) |
Oct 18, 2019 | 38.71 | 38.78 | 38.40 | 38.61 | 1,535,420 | -0.28(-0.71%) |
Oct 17, 2019 | 38.69 | 38.99 | 38.69 | 38.89 | 986,443 | +0.64(+1.66%) |
Oct 16, 2019 | 38.09 | 38.33 | 38.03 | 38.25 | 725,771 | +0.15(+0.40%) |
Oct 15, 2019 | 37.70 | 38.16 | 37.68 | 38.10 | 788,837 | +0.56(+1.49%) |
Oct 14, 2019 | 37.53 | 37.66 | 37.46 | 37.54 | 801,467 | -0.05(-0.13%) |
Oct 11, 2019 | 37.76 | 37.88 | 37.54 | 37.59 | 837,186 | +0.09(+0.25%) |
Oct 10, 2019 | 37.49 | 37.83 | 37.43 | 37.50 | 931,820 | -0.10(-0.27%) |
Oct 09, 2019 | 37.75 | 37.78 | 37.56 | 37.60 | 749,829 | -0.03(-0.07%) |
Oct 08, 2019 | 37.81 | 37.87 | 37.59 | 37.62 | 849,741 | -0.17(-0.44%) |
Oct 07, 2019 | 37.87 | 38.02 | 37.77 | 37.79 | 1,105,068 | -0.19(-0.51%) |
Oct 04, 2019 | 37.69 | 38.03 | 37.65 | 37.98 | 2,047,226 | +0.63(+1.68%) |
Oct 03, 2019 | 37.17 | 37.49 | 37.12 | 37.36 | 1,290,201 | +0.35(+0.95%) |
Oct 02, 2019 | 37.35 | 37.45 | 36.91 | 37.00 | 2,274,790 | -0.78(-2.06%) |