Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.37 | 39.96 | 39.31 | 39.93 | 709,063 | +0.50(+1.26%) |
Dec 30, 2019 | 39.84 | 39.95 | 39.35 | 39.43 | 502,879 | -0.41(-1.02%) |
Dec 27, 2019 | 39.95 | 40.03 | 39.72 | 39.84 | 330,262 | -0.08(-0.19%) |
Dec 26, 2019 | 39.93 | 40.14 | 39.80 | 39.91 | 376,707 | +0.21(+0.54%) |
Dec 24, 2019 | 40.31 | 40.48 | 39.68 | 39.70 | 262,845 | -0.60(-1.50%) |
Dec 23, 2019 | 40.28 | 40.32 | 39.99 | 40.30 | 312,307 | +0.07(+0.17%) |
Dec 20, 2019 | 40.42 | 40.54 | 39.84 | 40.24 | 2,901,296 | +0.03(+0.08%) |
Dec 19, 2019 | 40.15 | 40.42 | 40.15 | 40.20 | 433,834 | +0.00(+0.00%) |
Dec 18, 2019 | 39.47 | 40.44 | 39.38 | 40.20 | 819,675 | +0.66(+1.68%) |
Dec 17, 2019 | 39.65 | 39.88 | 39.42 | 39.54 | 518,920 | -0.12(-0.30%) |
Dec 16, 2019 | 39.46 | 39.73 | 39.33 | 39.66 | 893,916 | +0.25(+0.63%) |
Dec 13, 2019 | 39.23 | 39.45 | 39.02 | 39.41 | 603,931 | +0.22(+0.56%) |
Dec 12, 2019 | 39.10 | 39.61 | 38.99 | 39.19 | 745,486 | +0.16(+0.41%) |
Dec 11, 2019 | 38.93 | 39.35 | 38.88 | 39.03 | 600,194 | +0.08(+0.20%) |
Dec 10, 2019 | 38.29 | 38.98 | 38.09 | 38.95 | 519,480 | +0.64(+1.66%) |
Dec 09, 2019 | 38.33 | 38.55 | 38.12 | 38.31 | 472,131 | -0.04(-0.11%) |
Dec 06, 2019 | 38.45 | 38.93 | 38.33 | 38.36 | 747,590 | +0.16(+0.42%) |
Dec 05, 2019 | 38.48 | 38.59 | 38.08 | 38.20 | 612,177 | -0.13(-0.33%) |
Dec 04, 2019 | 37.76 | 38.48 | 37.71 | 38.32 | 856,588 | +0.44(+1.17%) |
Dec 03, 2019 | 38.19 | 38.27 | 37.78 | 37.88 | 440,285 | -0.31(-0.82%) |
Dec 02, 2019 | 38.31 | 38.60 | 38.05 | 38.20 | 535,554 | -0.07(-0.18%) |
Nov 29, 2019 | 38.83 | 38.85 | 38.25 | 38.26 | 220,253 | -0.60(-1.55%) |
Nov 27, 2019 | 38.43 | 38.87 | 38.43 | 38.87 | 454,037 | +0.42(+1.08%) |
Nov 26, 2019 | 38.90 | 39.00 | 38.37 | 38.45 | 489,996 | -0.42(-1.09%) |
Nov 25, 2019 | 38.60 | 39.26 | 38.36 | 38.88 | 528,396 | +0.37(+0.95%) |
Nov 22, 2019 | 38.43 | 38.69 | 38.01 | 38.51 | 442,977 | +0.20(+0.51%) |
Nov 21, 2019 | 38.57 | 38.77 | 38.24 | 38.31 | 575,365 | -0.25(-0.66%) |
Nov 20, 2019 | 38.54 | 38.77 | 38.36 | 38.57 | 976,145 | -0.15(-0.40%) |
Nov 19, 2019 | 39.09 | 39.56 | 38.70 | 38.72 | 710,180 | -0.31(-0.81%) |
Nov 18, 2019 | 38.98 | 39.26 | 38.87 | 39.04 | 790,612 | -0.02(-0.04%) |
Nov 15, 2019 | 38.43 | 39.05 | 38.43 | 39.05 | 1,029,613 | +0.71(+1.86%) |
Nov 14, 2019 | 39.24 | 39.34 | 38.21 | 38.34 | 805,097 | -0.88(-2.23%) |
Nov 13, 2019 | 39.09 | 39.68 | 39.04 | 39.22 | 649,402 | +0.09(+0.24%) |
Nov 12, 2019 | 38.91 | 39.25 | 38.48 | 39.12 | 531,350 | +0.21(+0.55%) |
Nov 11, 2019 | 39.55 | 39.59 | 38.84 | 38.91 | 690,914 | -0.75(-1.89%) |
Nov 08, 2019 | 39.32 | 39.67 | 38.98 | 39.66 | 724,412 | +0.10(+0.26%) |
Nov 07, 2019 | 39.22 | 39.62 | 39.11 | 39.56 | 788,164 | +0.40(+1.02%) |
Nov 06, 2019 | 39.14 | 39.73 | 38.87 | 39.16 | 866,916 | -0.08(-0.19%) |
Nov 05, 2019 | 39.31 | 39.99 | 38.97 | 39.23 | 1,199,662 | -0.11(-0.28%) |
Nov 04, 2019 | 38.73 | 39.56 | 38.54 | 39.34 | 839,596 | +0.71(+1.83%) |
Nov 01, 2019 | 38.50 | 39.01 | 37.41 | 38.64 | 1,196,215 | +0.13(+0.33%) |
Oct 31, 2019 | 38.60 | 38.73 | 38.22 | 38.51 | 2,326,752 | -0.02(-0.04%) |
Oct 30, 2019 | 39.09 | 39.18 | 38.36 | 38.53 | 771,992 | -0.56(-1.43%) |
Oct 29, 2019 | 38.67 | 39.31 | 38.54 | 39.09 | 870,945 | +0.41(+1.05%) |
Oct 28, 2019 | 38.86 | 39.21 | 38.58 | 38.68 | 616,090 | -0.11(-0.28%) |
Oct 25, 2019 | 38.65 | 38.91 | 38.47 | 38.79 | 608,990 | +0.10(+0.26%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.44 | 38.69 | 533,020 | -0.17(-0.44%) |
Oct 23, 2019 | 38.48 | 38.99 | 38.20 | 38.86 | 523,932 | +0.36(+0.93%) |
Oct 22, 2019 | 38.12 | 38.77 | 37.75 | 38.50 | 685,658 | +0.47(+1.23%) |
Oct 21, 2019 | 37.98 | 38.09 | 37.32 | 38.03 | 562,341 | +0.14(+0.38%) |
Oct 18, 2019 | 38.04 | 38.10 | 37.80 | 37.89 | 790,535 | -0.21(-0.56%) |
Oct 17, 2019 | 38.19 | 38.30 | 37.34 | 38.10 | 1,007,008 | -0.07(-0.18%) |
Oct 16, 2019 | 38.13 | 38.78 | 38.05 | 38.17 | 709,040 | +0.06(+0.16%) |
Oct 15, 2019 | 38.38 | 38.87 | 37.83 | 38.11 | 1,265,825 | +0.06(+0.16%) |
Oct 14, 2019 | 38.18 | 38.48 | 37.75 | 38.05 | 740,970 | -0.13(-0.33%) |
Oct 11, 2019 | 37.12 | 38.50 | 37.12 | 38.18 | 1,403,997 | +1.22(+3.29%) |
Oct 10, 2019 | 36.84 | 37.01 | 36.56 | 36.96 | 757,196 | +0.05(+0.14%) |
Oct 09, 2019 | 37.03 | 37.10 | 36.53 | 36.91 | 727,518 | +0.10(+0.28%) |
Oct 08, 2019 | 37.25 | 37.44 | 36.76 | 36.81 | 868,312 | -0.66(-1.77%) |
Oct 07, 2019 | 38.08 | 38.23 | 37.39 | 37.47 | 877,947 | -0.78(-2.04%) |
Oct 04, 2019 | 38.44 | 38.71 | 37.71 | 38.26 | 735,354 | -0.09(-0.22%) |
Oct 03, 2019 | 38.27 | 38.57 | 37.92 | 38.34 | 1,199,834 | -0.01(-0.02%) |
Oct 02, 2019 | 38.72 | 38.81 | 37.92 | 38.35 | 901,512 | -0.40(-1.03%) |