Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.79 | 40.79 | 39.48 | 40.38 | 181,100 | +0.61(+1.53%) |
Dec 30, 2019 | 40.27 | 40.27 | 39.24 | 39.77 | 343,558 | -0.35(-0.87%) |
Dec 27, 2019 | 40.17 | 40.41 | 39.25 | 40.12 | 294,900 | +0.18(+0.45%) |
Dec 26, 2019 | 39.82 | 40.12 | 39.41 | 39.94 | 311,101 | +0.12(+0.30%) |
Dec 24, 2019 | 40.27 | 40.55 | 39.46 | 39.82 | 188,900 | -0.21(-0.52%) |
Dec 23, 2019 | 39.53 | 40.09 | 39.23 | 40.03 | 430,008 | +0.82(+2.09%) |
Dec 20, 2019 | 37.61 | 39.86 | 37.31 | 39.21 | 1,294,300 | +1.75(+4.67%) |
Dec 19, 2019 | 38.53 | 38.80 | 37.12 | 37.46 | 615,380 | -0.86(-2.24%) |
Dec 18, 2019 | 35.55 | 38.92 | 35.55 | 38.32 | 720,046 | +2.30(+6.39%) |
Dec 17, 2019 | 36.09 | 36.96 | 35.85 | 36.02 | 312,930 | -0.50(-1.37%) |
Dec 16, 2019 | 34.99 | 37.05 | 34.60 | 36.52 | 419,351 | +1.78(+5.12%) |
Dec 13, 2019 | 34.29 | 35.00 | 34.03 | 34.74 | 262,800 | +0.23(+0.67%) |
Dec 12, 2019 | 34.90 | 35.71 | 34.04 | 34.51 | 424,933 | -0.35(-1.00%) |
Dec 11, 2019 | 34.59 | 35.00 | 34.28 | 34.86 | 161,989 | +0.26(+0.75%) |
Dec 10, 2019 | 34.35 | 34.74 | 34.01 | 34.60 | 323,232 | +0.26(+0.76%) |
Dec 09, 2019 | 35.27 | 36.12 | 34.09 | 34.34 | 347,529 | -0.84(-2.39%) |
Dec 06, 2019 | 35.30 | 35.79 | 34.79 | 35.18 | 371,600 | +0.25(+0.72%) |
Dec 05, 2019 | 35.02 | 35.36 | 34.40 | 34.93 | 297,542 | +0.01(+0.03%) |
Dec 04, 2019 | 35.16 | 35.33 | 34.07 | 34.92 | 304,090 | +0.12(+0.34%) |
Dec 03, 2019 | 35.37 | 35.99 | 34.29 | 34.80 | 424,028 | -0.90(-2.52%) |
Dec 02, 2019 | 36.00 | 36.19 | 35.10 | 35.70 | 362,450 | -0.32(-0.89%) |
Nov 29, 2019 | 36.34 | 36.74 | 35.35 | 36.02 | 120,100 | -0.46(-1.26%) |
Nov 27, 2019 | 36.40 | 36.92 | 36.36 | 36.48 | 178,200 | +0.11(+0.30%) |
Nov 26, 2019 | 37.25 | 38.05 | 36.28 | 36.37 | 731,088 | -0.82(-2.19%) |
Nov 25, 2019 | 36.80 | 37.82 | 36.73 | 37.19 | 338,713 | +0.73(+2.02%) |
Nov 22, 2019 | 36.16 | 36.97 | 35.68 | 36.45 | 263,500 | +0.10(+0.28%) |
Nov 21, 2019 | 36.47 | 36.67 | 35.60 | 36.35 | 246,725 | -0.02(-0.05%) |
Nov 20, 2019 | 36.01 | 37.00 | 35.52 | 36.37 | 266,111 | +0.11(+0.30%) |
Nov 19, 2019 | 37.60 | 37.60 | 36.22 | 36.26 | 242,209 | -1.27(-3.38%) |
Nov 18, 2019 | 37.71 | 37.72 | 36.12 | 37.53 | 226,716 | -0.15(-0.40%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.50 | 37.68 | 253,700 | +1.04(+2.84%) |
Nov 14, 2019 | 36.62 | 37.19 | 36.16 | 36.64 | 272,291 | +0.17(+0.47%) |
Nov 13, 2019 | 35.47 | 37.00 | 35.41 | 36.47 | 224,857 | +0.78(+2.19%) |
Nov 12, 2019 | 35.00 | 35.94 | 34.65 | 35.69 | 286,652 | +0.79(+2.26%) |
Nov 11, 2019 | 34.71 | 35.34 | 34.15 | 34.90 | 236,521 | +0.02(+0.06%) |
Nov 08, 2019 | 35.57 | 36.66 | 34.01 | 34.88 | 282,400 | -0.72(-2.02%) |
Nov 07, 2019 | 34.60 | 36.05 | 34.38 | 35.60 | 339,357 | +1.30(+3.79%) |
Nov 06, 2019 | 33.60 | 34.66 | 31.70 | 34.30 | 257,742 | +0.71(+2.11%) |
Nov 05, 2019 | 33.79 | 34.62 | 32.11 | 33.59 | 221,309 | -0.19(-0.56%) |
Nov 04, 2019 | 34.09 | 34.50 | 32.93 | 33.78 | 192,095 | -0.07(-0.21%) |
Nov 01, 2019 | 33.36 | 34.41 | 33.19 | 33.85 | 244,000 | +0.73(+2.20%) |
Oct 31, 2019 | 32.26 | 33.29 | 30.35 | 33.12 | 698,687 | +0.55(+1.69%) |
Oct 30, 2019 | 31.99 | 35.10 | 31.99 | 32.57 | 692,223 | -2.18(-6.27%) |
Oct 29, 2019 | 34.61 | 36.62 | 33.92 | 34.75 | 403,592 | -0.39(-1.11%) |
Oct 28, 2019 | 34.46 | 35.90 | 34.24 | 35.14 | 287,880 | +0.91(+2.66%) |
Oct 25, 2019 | 32.78 | 35.16 | 32.75 | 34.23 | 223,300 | +1.25(+3.79%) |
Oct 24, 2019 | 34.57 | 34.89 | 32.46 | 32.98 | 214,393 | -1.38(-4.02%) |
Oct 23, 2019 | 34.40 | 34.67 | 33.93 | 34.36 | 154,658 | -0.03(-0.09%) |
Oct 22, 2019 | 34.96 | 35.53 | 34.02 | 34.39 | 130,357 | -0.50(-1.43%) |
Oct 21, 2019 | 34.49 | 35.55 | 34.15 | 34.89 | 317,711 | +0.69(+2.02%) |
Oct 18, 2019 | 34.03 | 34.35 | 33.41 | 34.20 | 140,400 | +0.05(+0.15%) |
Oct 17, 2019 | 33.87 | 34.71 | 33.31 | 34.15 | 218,066 | +0.46(+1.37%) |
Oct 16, 2019 | 32.94 | 33.86 | 31.39 | 33.69 | 276,341 | +0.84(+2.56%) |
Oct 15, 2019 | 31.02 | 33.43 | 30.34 | 32.85 | 376,002 | +2.04(+6.62%) |
Oct 14, 2019 | 31.13 | 31.33 | 30.27 | 30.81 | 309,546 | -0.34(-1.09%) |
Oct 11, 2019 | 30.10 | 31.77 | 30.10 | 31.15 | 312,400 | +1.06(+3.52%) |
Oct 10, 2019 | 29.86 | 30.55 | 29.66 | 30.09 | 184,654 | +0.18(+0.60%) |
Oct 09, 2019 | 28.14 | 30.64 | 27.83 | 29.91 | 402,479 | +1.94(+6.94%) |
Oct 08, 2019 | 28.03 | 29.55 | 27.83 | 27.97 | 453,873 | -1.28(-4.38%) |
Oct 07, 2019 | 30.56 | 31.43 | 28.99 | 29.25 | 591,791 | -1.79(-5.77%) |
Oct 04, 2019 | 31.06 | 31.57 | 30.00 | 31.04 | 449,500 | -0.55(-1.74%) |
Oct 03, 2019 | 32.03 | 32.05 | 31.08 | 31.59 | 183,406 | -0.45(-1.40%) |
Oct 02, 2019 | 32.32 | 33.91 | 31.45 | 32.04 | 332,998 | -0.86(-2.61%) |
Oct 01, 2019 | 32.72 | 34.47 | 32.23 | 32.90 | 420,113 | +0.37(+1.14%) |
Sep 30, 2019 | 31.75 | 33.53 | 31.51 | 32.53 | 292,091 | +0.88(+2.78%) |
Sep 27, 2019 | 33.51 | 33.51 | 31.21 | 31.65 | 368,300 | -1.72(-5.15%) |
Sep 26, 2019 | 33.35 | 34.19 | 33.10 | 33.37 | 288,410 | +0.01(+0.03%) |
Sep 25, 2019 | 34.41 | 34.68 | 33.00 | 33.36 | 404,326 | -1.22(-3.53%) |
Sep 24, 2019 | 34.32 | 35.58 | 34.15 | 34.58 | 317,338 | +0.33(+0.96%) |
Sep 23, 2019 | 35.08 | 35.30 | 34.15 | 34.25 | 226,991 | -1.08(-3.06%) |
Sep 20, 2019 | 36.14 | 36.42 | 34.68 | 35.33 | 800,000 | -0.54(-1.51%) |
Sep 19, 2019 | 35.42 | 36.22 | 35.10 | 35.87 | 194,046 | +0.52(+1.47%) |
Sep 18, 2019 | 35.35 | 36.30 | 34.73 | 35.35 | 260,195 | -0.04(-0.11%) |
Sep 17, 2019 | 34.94 | 36.18 | 34.13 | 35.39 | 148,930 | +0.48(+1.37%) |
Sep 16, 2019 | 35.87 | 36.41 | 33.50 | 34.91 | 367,102 | -1.29(-3.56%) |
Sep 13, 2019 | 36.88 | 38.12 | 35.50 | 36.20 | 270,700 | -0.80(-2.16%) |
Sep 12, 2019 | 38.31 | 38.42 | 36.83 | 37.00 | 216,913 | -1.31(-3.42%) |
Sep 11, 2019 | 36.49 | 38.99 | 36.49 | 38.31 | 225,342 | +1.46(+3.96%) |
Sep 10, 2019 | 34.03 | 36.99 | 33.31 | 36.85 | 256,214 | +2.40(+6.97%) |
Sep 09, 2019 | 36.72 | 37.02 | 34.21 | 34.45 | 412,168 | -2.24(-6.11%) |
Sep 06, 2019 | 39.83 | 40.37 | 36.21 | 36.69 | 319,200 | -3.22(-8.07%) |
Sep 05, 2019 | 41.23 | 41.23 | 39.71 | 39.91 | 637,018 | -0.84(-2.06%) |
Sep 04, 2019 | 41.50 | 41.50 | 40.03 | 40.75 | 340,998 | -0.52(-1.26%) |
Sep 03, 2019 | 42.90 | 43.39 | 40.00 | 41.27 | 408,707 | -1.82(-4.22%) |
Aug 30, 2019 | 44.00 | 44.28 | 42.91 | 43.09 | 120,200 | -0.87(-1.98%) |
Aug 29, 2019 | 42.95 | 44.26 | 42.50 | 43.96 | 226,475 | +1.44(+3.39%) |
Aug 28, 2019 | 42.78 | 43.22 | 42.22 | 42.52 | 123,142 | -0.43(-1.00%) |
Aug 27, 2019 | 42.40 | 42.99 | 42.00 | 42.95 | 156,565 | +0.89(+2.12%) |
Aug 26, 2019 | 41.69 | 42.64 | 41.21 | 42.06 | 213,092 | +0.93(+2.26%) |
Aug 23, 2019 | 41.27 | 41.89 | 40.07 | 41.13 | 133,600 | -0.60(-1.44%) |
Aug 22, 2019 | 41.76 | 43.00 | 39.92 | 41.73 | 122,551 | -0.50(-1.18%) |
Aug 21, 2019 | 41.27 | 42.42 | 40.42 | 42.23 | 124,379 | +1.51(+3.71%) |
Aug 20, 2019 | 42.36 | 43.48 | 39.34 | 40.72 | 154,368 | -0.02(-0.05%) |
Aug 19, 2019 | 41.46 | 41.58 | 40.53 | 40.74 | 99,447 | +0.21(+0.52%) |
Aug 16, 2019 | 40.17 | 41.49 | 40.03 | 40.53 | 216,300 | +0.53(+1.33%) |
Aug 15, 2019 | 39.50 | 40.54 | 39.47 | 40.00 | 214,285 | +0.27(+0.68%) |
Aug 14, 2019 | 39.26 | 40.17 | 37.20 | 39.73 | 331,829 | -0.28(-0.70%) |
Aug 13, 2019 | 39.23 | 40.66 | 39.23 | 40.01 | 293,562 | +0.17(+0.43%) |
Aug 12, 2019 | 39.35 | 40.04 | 38.71 | 39.84 | 355,761 | -0.52(-1.29%) |
Aug 09, 2019 | 41.65 | 42.00 | 39.75 | 40.36 | 2,413,200 | -0.07(-0.17%) |
Aug 08, 2019 | 35.00 | 41.00 | 35.00 | 40.43 | 573,124 | +4.87(+13.70%) |
Aug 07, 2019 | 36.33 | 36.39 | 34.39 | 35.56 | 541,493 | -2.14(-5.68%) |
Aug 06, 2019 | 39.53 | 40.93 | 37.47 | 37.70 | 185,341 | -1.65(-4.19%) |
Aug 05, 2019 | 40.20 | 40.48 | 38.51 | 39.35 | 263,073 | -1.62(-3.95%) |
Aug 02, 2019 | 42.71 | 43.30 | 40.61 | 40.97 | 212,000 | -1.88(-4.39%) |
Aug 01, 2019 | 42.78 | 43.90 | 42.30 | 42.85 | 169,738 | -0.44(-1.02%) |
Jul 31, 2019 | 41.17 | 43.36 | 41.14 | 43.29 | 247,899 | +2.28(+5.56%) |
Jul 30, 2019 | 42.67 | 44.42 | 40.75 | 41.01 | 372,285 | -3.49(-7.84%) |
Jul 29, 2019 | 42.49 | 44.79 | 42.19 | 44.50 | 190,125 | +2.40(+5.70%) |
Jul 26, 2019 | 42.24 | 42.53 | 41.17 | 42.10 | 124,500 | +0.19(+0.45%) |
Jul 25, 2019 | 41.98 | 42.34 | 41.49 | 41.91 | 139,389 | -0.04(-0.10%) |
Jul 24, 2019 | 42.04 | 42.53 | 41.00 | 41.95 | 142,954 | -0.15(-0.36%) |
Jul 23, 2019 | 41.66 | 42.82 | 41.40 | 42.10 | 217,437 | +0.56(+1.35%) |
Jul 22, 2019 | 41.85 | 42.04 | 41.26 | 41.54 | 133,135 | -0.16(-0.38%) |
Jul 19, 2019 | 41.45 | 42.03 | 41.08 | 41.70 | 124,900 | +0.36(+0.87%) |
Jul 18, 2019 | 41.19 | 41.74 | 40.81 | 41.34 | 123,307 | +0.21(+0.51%) |
Jul 17, 2019 | 40.78 | 41.33 | 40.13 | 41.13 | 166,910 | +0.30(+0.73%) |
Jul 16, 2019 | 40.32 | 41.52 | 40.02 | 40.83 | 188,197 | +0.42(+1.04%) |
Jul 15, 2019 | 40.47 | 41.60 | 40.00 | 40.41 | 163,318 | +0.03(+0.07%) |
Jul 12, 2019 | 40.75 | 41.52 | 39.80 | 40.38 | 166,600 | -0.57(-1.39%) |
Jul 11, 2019 | 42.36 | 42.80 | 40.53 | 40.95 | 282,442 | -1.20(-2.85%) |
Jul 10, 2019 | 42.27 | 42.92 | 41.12 | 42.15 | 326,583 | +0.05(+0.12%) |
Jul 09, 2019 | 42.33 | 42.96 | 41.42 | 42.10 | 196,521 | -0.40(-0.94%) |
Jul 08, 2019 | 44.77 | 44.89 | 41.65 | 42.50 | 267,285 | -2.47(-5.49%) |
Jul 05, 2019 | 44.34 | 45.06 | 44.00 | 44.97 | 75,400 | +0.46(+1.03%) |
Jul 03, 2019 | 45.08 | 45.64 | 44.03 | 44.51 | 94,700 | -0.42(-0.93%) |
Jul 02, 2019 | 47.37 | 48.05 | 44.14 | 44.93 | 350,931 | -4.57(-9.23%) |
Jul 01, 2019 | 48.96 | 49.89 | 46.78 | 49.50 | 321,156 | +1.04(+2.15%) |
Jun 28, 2019 | 46.70 | 48.66 | 46.49 | 48.46 | 1,133,400 | +1.95(+4.19%) |
Jun 27, 2019 | 45.93 | 46.94 | 45.93 | 46.51 | 234,861 | +0.71(+1.55%) |
Jun 26, 2019 | 45.79 | 46.53 | 45.32 | 45.80 | 106,788 | +0.10(+0.22%) |
Jun 25, 2019 | 47.25 | 47.41 | 44.76 | 45.70 | 308,472 | -1.45(-3.08%) |
Jun 24, 2019 | 48.06 | 48.99 | 45.97 | 47.15 | 206,707 | -0.20(-0.42%) |
Jun 21, 2019 | 48.63 | 49.28 | 46.91 | 47.35 | 408,600 | -1.30(-2.67%) |
Jun 20, 2019 | 49.12 | 50.02 | 47.87 | 48.65 | 290,111 | -0.47(-0.96%) |
Jun 19, 2019 | 48.13 | 50.00 | 47.50 | 49.12 | 326,067 | +0.81(+1.68%) |
Jun 18, 2019 | 49.91 | 50.00 | 46.57 | 48.31 | 351,662 | +0.14(+0.29%) |
Jun 17, 2019 | 45.24 | 48.92 | 44.83 | 48.17 | 251,919 | +3.18(+7.07%) |
Jun 14, 2019 | 45.43 | 47.08 | 42.39 | 44.99 | 243,500 | -0.62(-1.36%) |
Jun 13, 2019 | 45.54 | 47.10 | 45.03 | 45.61 | 387,144 | +0.46(+1.02%) |
Jun 12, 2019 | 46.00 | 46.96 | 44.13 | 45.15 | 258,425 | -0.86(-1.87%) |
Jun 11, 2019 | 50.01 | 50.55 | 44.17 | 46.01 | 505,734 | -3.00(-6.12%) |
Jun 10, 2019 | 45.49 | 51.50 | 45.49 | 49.01 | 405,060 | +4.46(+10.01%) |
Jun 07, 2019 | 44.85 | 45.51 | 44.08 | 44.55 | 151,400 | -0.19(-0.42%) |
Jun 06, 2019 | 46.28 | 46.69 | 43.93 | 44.74 | 138,515 | -1.41(-3.06%) |
Jun 05, 2019 | 43.32 | 46.50 | 43.20 | 46.15 | 216,526 | +3.22(+7.50%) |
Jun 04, 2019 | 42.90 | 43.16 | 41.00 | 42.93 | 192,131 | +0.46(+1.08%) |
Jun 03, 2019 | 42.43 | 43.29 | 40.80 | 42.47 | 167,012 | -0.19(-0.45%) |
May 31, 2019 | 45.16 | 45.20 | 42.10 | 42.66 | 143,100 | -2.94(-6.45%) |
May 30, 2019 | 46.33 | 47.32 | 44.56 | 45.60 | 74,574 | +0.24(+0.53%) |
May 29, 2019 | 44.62 | 45.56 | 44.27 | 45.36 | 96,225 | +0.51(+1.14%) |
May 28, 2019 | 45.91 | 47.40 | 44.47 | 44.85 | 129,670 | -0.21(-0.47%) |
May 24, 2019 | 45.60 | 46.49 | 44.55 | 45.06 | 104,200 | -0.16(-0.35%) |
May 23, 2019 | 48.44 | 48.44 | 45.01 | 45.22 | 123,691 | -3.31(-6.82%) |
May 22, 2019 | 48.26 | 49.55 | 48.19 | 48.53 | 100,761 | +0.02(+0.04%) |
May 21, 2019 | 46.79 | 48.83 | 45.80 | 48.51 | 142,459 | +1.97(+4.23%) |
May 20, 2019 | 46.99 | 47.12 | 43.37 | 46.54 | 143,017 | -0.09(-0.19%) |
May 17, 2019 | 47.49 | 48.09 | 46.03 | 46.63 | 62,000 | -1.21(-2.53%) |
May 16, 2019 | 47.70 | 48.93 | 45.00 | 47.84 | 242,873 | -0.16(-0.33%) |
May 15, 2019 | 47.06 | 48.96 | 47.00 | 48.00 | 213,263 | +1.33(+2.85%) |
May 14, 2019 | 46.61 | 47.97 | 46.10 | 46.67 | 143,520 | +0.35(+0.76%) |
May 13, 2019 | 44.50 | 47.09 | 43.00 | 46.32 | 282,206 | +1.60(+3.58%) |
May 10, 2019 | 40.52 | 45.53 | 40.18 | 44.72 | 295,400 | +3.89(+9.53%) |
May 09, 2019 | 40.53 | 40.99 | 39.00 | 40.83 | 198,169 | -0.17(-0.41%) |
May 08, 2019 | 40.12 | 41.56 | 39.05 | 41.00 | 134,369 | +0.90(+2.24%) |
May 07, 2019 | 39.32 | 40.53 | 38.99 | 40.10 | 129,168 | +0.65(+1.65%) |
May 06, 2019 | 38.00 | 40.82 | 37.59 | 39.45 | 200,211 | +1.34(+3.52%) |
May 03, 2019 | 39.10 | 39.65 | 37.70 | 38.11 | 189,600 | -0.98(-2.51%) |
May 02, 2019 | 40.50 | 41.19 | 38.51 | 39.09 | 85,282 | -1.60(-3.93%) |
May 01, 2019 | 41.72 | 42.93 | 40.26 | 40.69 | 158,502 | -0.95(-2.28%) |
Apr 30, 2019 | 39.90 | 41.82 | 38.14 | 41.64 | 228,821 | +1.71(+4.28%) |
Apr 29, 2019 | 40.00 | 40.34 | 38.03 | 39.93 | 274,720 | -0.08(-0.20%) |
Apr 26, 2019 | 38.15 | 40.61 | 37.53 | 40.01 | 288,800 | +2.21(+5.85%) |
Apr 25, 2019 | 35.87 | 37.87 | 35.71 | 37.80 | 137,625 | +1.72(+4.77%) |
Apr 24, 2019 | 35.52 | 36.77 | 35.00 | 36.08 | 93,881 | +0.63(+1.78%) |
Apr 23, 2019 | 34.98 | 35.90 | 34.50 | 35.45 | 77,277 | +0.45(+1.29%) |
Apr 22, 2019 | 34.00 | 35.00 | 33.93 | 35.00 | 107,600 | +1.01(+2.97%) |
Apr 18, 2019 | 33.49 | 34.92 | 32.24 | 33.99 | 192,800 | +1.49(+4.58%) |
Apr 17, 2019 | 33.57 | 33.57 | 30.87 | 32.50 | 307,222 | -1.00(-2.99%) |
Apr 16, 2019 | 34.94 | 34.94 | 32.50 | 33.50 | 210,806 | -0.66(-1.93%) |
Apr 15, 2019 | 35.48 | 35.60 | 34.00 | 34.16 | 102,578 | -1.33(-3.75%) |
Apr 12, 2019 | 36.24 | 37.10 | 34.55 | 35.49 | 182,000 | -1.17(-3.19%) |
Apr 11, 2019 | 37.12 | 37.50 | 33.08 | 36.66 | 675,308 | -0.38(-1.03%) |
Apr 10, 2019 | 37.00 | 38.00 | 36.38 | 37.04 | 256,767 | +0.04(+0.11%) |
Apr 09, 2019 | 35.00 | 37.68 | 34.79 | 37.00 | 532,014 | +2.01(+5.74%) |
Apr 08, 2019 | 35.10 | 36.21 | 34.10 | 34.99 | 376,441 | -0.81(-2.26%) |
Apr 05, 2019 | 35.65 | 36.89 | 34.62 | 35.80 | 698,600 | -0.38(-1.05%) |