Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.29 | 40.67 | 40.27 | 40.32 | 676,466 | -0.12(-0.29%) |
Dec 30, 2019 | 40.23 | 40.57 | 40.03 | 40.44 | 696,240 | +0.21(+0.53%) |
Dec 27, 2019 | 40.63 | 40.69 | 40.16 | 40.23 | 821,394 | -0.28(-0.70%) |
Dec 26, 2019 | 40.51 | 40.63 | 40.21 | 40.51 | 582,874 | +0.12(+0.29%) |
Dec 24, 2019 | 40.60 | 40.72 | 40.35 | 40.39 | 475,883 | -0.20(-0.48%) |
Dec 23, 2019 | 40.39 | 40.85 | 40.27 | 40.59 | 1,167,570 | +0.26(+0.65%) |
Dec 20, 2019 | 41.16 | 41.18 | 40.13 | 40.32 | 4,852,211 | -0.55(-1.34%) |
Dec 19, 2019 | 40.32 | 41.08 | 40.27 | 40.87 | 2,876,765 | +0.52(+1.28%) |
Dec 18, 2019 | 41.95 | 42.26 | 40.21 | 40.35 | 3,132,854 | -2.02(-4.77%) |
Dec 17, 2019 | 42.80 | 43.12 | 41.09 | 42.37 | 5,695,655 | +2.72(+6.87%) |
Dec 16, 2019 | 39.09 | 39.84 | 39.08 | 39.65 | 2,264,666 | +0.65(+1.68%) |
Dec 13, 2019 | 39.55 | 39.71 | 38.97 | 39.00 | 1,001,375 | -0.46(-1.16%) |
Dec 12, 2019 | 38.78 | 39.54 | 38.68 | 39.46 | 1,171,669 | +0.62(+1.61%) |
Dec 11, 2019 | 38.56 | 38.95 | 38.36 | 38.83 | 1,142,786 | +0.59(+1.53%) |
Dec 10, 2019 | 37.82 | 38.46 | 37.80 | 38.25 | 837,116 | +0.44(+1.16%) |
Dec 09, 2019 | 38.12 | 38.14 | 37.50 | 37.81 | 1,319,950 | -0.48(-1.25%) |
Dec 06, 2019 | 38.54 | 38.68 | 38.24 | 38.28 | 887,605 | +0.09(+0.23%) |
Dec 05, 2019 | 38.24 | 38.41 | 38.12 | 38.20 | 1,075,814 | +0.10(+0.26%) |
Dec 04, 2019 | 37.61 | 38.32 | 37.42 | 38.10 | 1,329,384 | +0.87(+2.33%) |
Dec 03, 2019 | 37.24 | 37.26 | 36.65 | 37.23 | 1,884,912 | -0.49(-1.29%) |
Dec 02, 2019 | 37.96 | 38.07 | 37.62 | 37.72 | 1,132,832 | -0.18(-0.46%) |
Nov 29, 2019 | 38.17 | 38.32 | 37.88 | 37.89 | 448,927 | -0.48(-1.25%) |
Nov 27, 2019 | 38.33 | 38.45 | 38.10 | 38.37 | 640,490 | +0.11(+0.28%) |
Nov 26, 2019 | 38.41 | 38.41 | 37.97 | 38.27 | 899,245 | -0.06(-0.15%) |
Nov 25, 2019 | 37.89 | 38.39 | 37.73 | 38.32 | 1,222,589 | +0.62(+1.66%) |
Nov 22, 2019 | 37.98 | 38.09 | 37.57 | 37.70 | 797,000 | -0.12(-0.31%) |
Nov 21, 2019 | 37.98 | 38.22 | 37.73 | 37.82 | 1,040,122 | -0.24(-0.64%) |
Nov 20, 2019 | 37.66 | 38.26 | 37.63 | 38.06 | 1,365,743 | +0.27(+0.72%) |
Nov 19, 2019 | 37.75 | 37.82 | 37.35 | 37.79 | 1,244,886 | +0.20(+0.52%) |
Nov 18, 2019 | 38.05 | 38.07 | 37.49 | 37.59 | 1,065,470 | -0.48(-1.26%) |
Nov 15, 2019 | 38.00 | 38.09 | 37.73 | 38.07 | 1,207,082 | +0.32(+0.85%) |
Nov 14, 2019 | 37.88 | 38.19 | 37.62 | 37.75 | 1,039,195 | -0.56(-1.45%) |
Nov 13, 2019 | 37.80 | 38.46 | 37.78 | 38.30 | 958,071 | +0.23(+0.61%) |
Nov 12, 2019 | 38.62 | 38.68 | 38.00 | 38.07 | 1,049,687 | -0.48(-1.24%) |
Nov 11, 2019 | 37.95 | 38.65 | 37.79 | 38.55 | 893,902 | +0.32(+0.84%) |
Nov 08, 2019 | 38.08 | 38.24 | 37.84 | 38.23 | 857,062 | +0.08(+0.20%) |
Nov 07, 2019 | 38.39 | 38.39 | 38.01 | 38.15 | 2,028,807 | +0.06(+0.15%) |
Nov 06, 2019 | 37.96 | 38.20 | 37.67 | 38.09 | 1,439,492 | +0.19(+0.49%) |
Nov 05, 2019 | 37.49 | 38.10 | 37.40 | 37.91 | 1,602,699 | +0.47(+1.25%) |
Nov 04, 2019 | 36.66 | 37.45 | 36.58 | 37.44 | 1,711,338 | +1.20(+3.30%) |
Nov 01, 2019 | 36.06 | 36.44 | 36.00 | 36.24 | 1,042,443 | +0.39(+1.09%) |
Oct 31, 2019 | 36.51 | 36.51 | 35.68 | 35.85 | 1,074,529 | -0.67(-1.84%) |
Oct 30, 2019 | 36.61 | 36.61 | 36.14 | 36.52 | 1,068,262 | -0.10(-0.27%) |
Oct 29, 2019 | 35.86 | 36.87 | 35.69 | 36.62 | 1,585,080 | +0.55(+1.54%) |
Oct 28, 2019 | 35.99 | 36.59 | 35.96 | 36.06 | 1,301,225 | +0.32(+0.90%) |
Oct 25, 2019 | 35.32 | 35.95 | 35.32 | 35.74 | 802,629 | +0.25(+0.71%) |
Oct 24, 2019 | 35.59 | 35.72 | 35.26 | 35.49 | 1,210,379 | +0.16(+0.44%) |
Oct 23, 2019 | 35.39 | 35.72 | 35.16 | 35.33 | 1,369,911 | -0.30(-0.85%) |
Oct 22, 2019 | 35.80 | 35.93 | 35.42 | 35.64 | 1,338,551 | -0.20(-0.57%) |
Oct 21, 2019 | 35.54 | 36.05 | 35.54 | 35.84 | 1,840,177 | +0.59(+1.69%) |
Oct 18, 2019 | 35.28 | 35.59 | 35.13 | 35.25 | 1,292,321 | -0.20(-0.58%) |
Oct 17, 2019 | 35.13 | 35.59 | 35.11 | 35.45 | 1,369,362 | +0.36(+1.03%) |
Oct 16, 2019 | 35.50 | 35.71 | 34.93 | 35.09 | 1,236,491 | -0.44(-1.23%) |
Oct 15, 2019 | 34.76 | 35.54 | 34.67 | 35.53 | 1,994,495 | +0.83(+2.38%) |
Oct 14, 2019 | 34.40 | 34.80 | 34.22 | 34.70 | 1,093,455 | +0.19(+0.56%) |
Oct 11, 2019 | 34.50 | 35.15 | 34.39 | 34.51 | 1,296,634 | +0.57(+1.69%) |
Oct 10, 2019 | 34.17 | 34.55 | 33.78 | 33.93 | 1,528,932 | -0.32(-0.94%) |
Oct 09, 2019 | 33.88 | 34.45 | 33.86 | 34.25 | 1,602,041 | +0.55(+1.62%) |
Oct 08, 2019 | 34.48 | 34.50 | 33.65 | 33.71 | 2,644,626 | -0.96(-2.78%) |
Oct 07, 2019 | 34.46 | 35.19 | 34.38 | 34.67 | 3,062,468 | +0.10(+0.28%) |
Oct 04, 2019 | 34.24 | 34.63 | 33.80 | 34.58 | 1,464,350 | +0.84(+2.48%) |
Oct 03, 2019 | 33.70 | 33.84 | 33.22 | 33.74 | 1,766,116 | +0.02(+0.06%) |
Oct 02, 2019 | 33.74 | 34.23 | 33.65 | 33.72 | 1,582,211 | -0.32(-0.94%) |