Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,984,569 | +0.48(+1.25%) |
Dec 30, 2019 | 38.02 | 38.84 | 37.93 | 38.44 | 11,103,463 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,227 | +0.01(+0.03%) |
Dec 26, 2019 | 37.83 | 38.33 | 37.77 | 37.92 | 6,405,588 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.52 | 37.68 | 4,972,320 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.52 | 36.83 | 37.51 | 10,607,879 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.40 | 36.84 | 18,291,486 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.33 | 36.55 | 7,908,228 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,398 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,376,937 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,037 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.66 | 35.57 | 35.62 | 10,469,793 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.13 | 10,034,338 | +0.67(+1.89%) |
Dec 11, 2019 | 35.46 | 35.86 | 35.45 | 35.46 | 8,323,100 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,226 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.97 | 35.25 | 35.27 | 18,203,696 | -0.83(-2.30%) |
Dec 06, 2019 | 35.27 | 36.12 | 35.26 | 36.10 | 11,258,735 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.15 | 9,958,147 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,387,702 | +0.40(+1.13%) |
Dec 03, 2019 | 35.52 | 35.57 | 34.74 | 35.18 | 12,548,655 | -0.61(-1.71%) |
Dec 02, 2019 | 35.94 | 36.24 | 35.54 | 35.79 | 11,703,092 | +0.10(+0.29%) |
Nov 29, 2019 | 35.76 | 36.15 | 35.63 | 35.69 | 5,040,192 | -0.17(-0.46%) |
Nov 27, 2019 | 35.73 | 35.98 | 35.45 | 35.86 | 7,629,775 | +0.17(+0.47%) |
Nov 26, 2019 | 36.83 | 36.95 | 35.68 | 35.69 | 14,439,841 | -1.26(-3.41%) |
Nov 25, 2019 | 36.80 | 37.54 | 36.74 | 36.95 | 11,092,290 | +0.32(+0.88%) |
Nov 22, 2019 | 36.27 | 36.96 | 36.07 | 36.63 | 10,231,137 | +0.43(+1.18%) |
Nov 21, 2019 | 35.63 | 36.44 | 35.58 | 36.20 | 10,058,298 | +0.59(+1.66%) |
Nov 20, 2019 | 35.23 | 36.32 | 34.89 | 35.61 | 11,133,202 | +0.31(+0.89%) |
Nov 19, 2019 | 36.22 | 36.22 | 35.11 | 35.29 | 13,542,987 | -1.07(-2.95%) |
Nov 18, 2019 | 36.23 | 36.52 | 35.66 | 36.37 | 14,189,401 | +0.32(+0.90%) |
Nov 15, 2019 | 36.11 | 36.40 | 35.64 | 36.04 | 15,308,828 | +1.10(+3.15%) |
Nov 14, 2019 | 35.27 | 35.79 | 34.79 | 34.94 | 9,495,393 | -0.33(-0.94%) |
Nov 13, 2019 | 35.40 | 35.50 | 35.13 | 35.27 | 10,143,493 | -0.30(-0.83%) |
Nov 12, 2019 | 36.00 | 36.32 | 35.22 | 35.57 | 13,857,384 | -0.41(-1.13%) |
Nov 11, 2019 | 36.21 | 36.39 | 35.59 | 35.98 | 15,760,597 | -1.13(-3.04%) |
Nov 08, 2019 | 35.77 | 37.20 | 35.44 | 37.11 | 14,708,630 | +0.99(+2.74%) |
Nov 07, 2019 | 37.10 | 37.63 | 35.60 | 36.12 | 16,502,287 | -0.54(-1.46%) |
Nov 06, 2019 | 38.51 | 38.60 | 36.43 | 36.65 | 18,407,384 | -2.13(-5.49%) |
Nov 05, 2019 | 39.00 | 40.75 | 37.72 | 38.78 | 20,901,844 | -2.15(-5.25%) |
Nov 04, 2019 | 39.78 | 41.29 | 39.74 | 40.93 | 14,520,400 | +1.80(+4.59%) |
Nov 01, 2019 | 37.71 | 39.13 | 37.70 | 39.13 | 9,752,621 | +1.66(+4.42%) |
Oct 31, 2019 | 38.15 | 38.27 | 37.12 | 37.48 | 13,524,831 | -0.80(-2.08%) |
Oct 30, 2019 | 39.17 | 39.22 | 38.11 | 38.27 | 6,005,862 | -0.90(-2.29%) |
Oct 29, 2019 | 38.87 | 39.42 | 38.43 | 39.17 | 6,887,430 | +0.05(+0.12%) |
Oct 28, 2019 | 39.49 | 39.78 | 39.11 | 39.12 | 5,018,863 | -0.23(-0.59%) |
Oct 25, 2019 | 39.13 | 39.75 | 39.05 | 39.36 | 5,695,828 | +0.22(+0.57%) |
Oct 24, 2019 | 39.79 | 39.88 | 38.78 | 39.13 | 7,861,039 | -0.58(-1.47%) |
Oct 23, 2019 | 38.93 | 39.72 | 38.72 | 39.72 | 8,462,800 | +0.65(+1.66%) |
Oct 22, 2019 | 37.85 | 39.52 | 37.72 | 39.07 | 11,478,639 | +1.30(+3.43%) |
Oct 21, 2019 | 37.54 | 37.80 | 37.28 | 37.77 | 7,313,806 | +0.34(+0.91%) |
Oct 18, 2019 | 37.34 | 38.03 | 37.34 | 37.43 | 7,534,785 | +0.11(+0.30%) |
Oct 17, 2019 | 37.36 | 37.71 | 37.08 | 37.32 | 7,008,158 | -0.01(-0.02%) |
Oct 16, 2019 | 37.66 | 38.23 | 37.31 | 37.33 | 6,282,842 | -0.43(-1.13%) |
Oct 15, 2019 | 37.39 | 38.22 | 37.26 | 37.75 | 6,720,473 | +0.27(+0.72%) |
Oct 14, 2019 | 37.97 | 38.00 | 36.99 | 37.49 | 13,994,987 | -0.56(-1.48%) |
Oct 11, 2019 | 38.41 | 38.67 | 38.00 | 38.05 | 7,986,824 | +0.08(+0.22%) |
Oct 10, 2019 | 37.89 | 38.44 | 37.52 | 37.97 | 8,425,652 | +0.18(+0.47%) |
Oct 09, 2019 | 38.27 | 38.42 | 37.42 | 37.79 | 7,698,286 | +0.01(+0.02%) |
Oct 08, 2019 | 38.77 | 39.14 | 37.77 | 37.78 | 9,462,144 | -1.25(-3.20%) |
Oct 07, 2019 | 39.70 | 39.83 | 39.02 | 39.03 | 8,103,348 | -0.82(-2.07%) |
Oct 04, 2019 | 39.88 | 40.21 | 39.37 | 39.86 | 5,524,651 | -0.12(-0.30%) |
Oct 03, 2019 | 39.56 | 40.16 | 39.11 | 39.98 | 6,173,076 | +0.24(+0.61%) |
Oct 02, 2019 | 40.38 | 40.48 | 39.55 | 39.73 | 6,567,211 | -0.77(-1.90%) |