Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.20 | 41.47 | 41.00 | 41.35 | 1,407,727 | +0.01(+0.02%) |
Dec 30, 2019 | 41.69 | 41.77 | 41.10 | 41.34 | 1,039,701 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.90 | 41.50 | 41.66 | 700,690 | +0.16(+0.40%) |
Dec 26, 2019 | 41.44 | 41.60 | 41.13 | 41.50 | 690,070 | +0.16(+0.38%) |
Dec 24, 2019 | 41.00 | 41.46 | 40.85 | 41.34 | 376,132 | +0.34(+0.82%) |
Dec 23, 2019 | 41.87 | 42.00 | 41.00 | 41.00 | 2,615,751 | -0.81(-1.95%) |
Dec 20, 2019 | 41.47 | 42.30 | 41.22 | 41.82 | 14,344,142 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.85 | 40.56 | 41.36 | 2,758,215 | +0.79(+1.94%) |
Dec 18, 2019 | 40.28 | 40.79 | 39.96 | 40.57 | 2,192,625 | +0.36(+0.91%) |
Dec 17, 2019 | 40.30 | 40.56 | 39.93 | 40.21 | 3,162,528 | -0.08(-0.19%) |
Dec 16, 2019 | 38.74 | 40.65 | 38.70 | 40.28 | 6,317,530 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.58 | 37.86 | 38.49 | 1,009,096 | -0.05(-0.13%) |
Dec 12, 2019 | 38.42 | 39.01 | 38.08 | 38.54 | 1,320,022 | -0.42(-1.09%) |
Dec 11, 2019 | 38.48 | 39.14 | 38.44 | 38.97 | 2,086,414 | +0.58(+1.51%) |
Dec 10, 2019 | 37.96 | 38.66 | 37.87 | 38.39 | 2,420,227 | +0.40(+1.05%) |
Dec 09, 2019 | 38.59 | 38.81 | 37.84 | 37.99 | 1,951,057 | -0.71(-1.84%) |
Dec 06, 2019 | 38.94 | 39.24 | 38.62 | 38.70 | 3,035,711 | +0.10(+0.25%) |
Dec 05, 2019 | 38.10 | 38.66 | 37.93 | 38.60 | 2,666,725 | +0.69(+1.83%) |
Dec 04, 2019 | 37.62 | 38.28 | 37.44 | 37.91 | 1,414,907 | +0.80(+2.15%) |
Dec 03, 2019 | 37.00 | 37.16 | 36.40 | 37.11 | 2,458,809 | -0.23(-0.60%) |
Dec 02, 2019 | 38.11 | 38.12 | 36.69 | 37.34 | 2,289,964 | -0.62(-1.64%) |
Nov 29, 2019 | 38.19 | 38.46 | 37.88 | 37.96 | 476,626 | -0.35(-0.91%) |
Nov 27, 2019 | 37.59 | 38.32 | 37.36 | 38.31 | 1,671,250 | +0.81(+2.17%) |
Nov 26, 2019 | 37.14 | 37.75 | 37.10 | 37.49 | 3,571,201 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.47 | 36.64 | 37.47 | 1,169,258 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.09 | 36.43 | 36.78 | 654,424 | +0.06(+0.17%) |
Nov 21, 2019 | 37.13 | 37.29 | 36.66 | 36.72 | 778,636 | -0.40(-1.07%) |
Nov 20, 2019 | 36.99 | 37.61 | 36.82 | 37.12 | 2,119,457 | +0.01(+0.02%) |
Nov 19, 2019 | 37.65 | 37.70 | 36.93 | 37.11 | 1,562,216 | -0.33(-0.88%) |
Nov 18, 2019 | 37.70 | 37.70 | 37.05 | 37.44 | 1,867,624 | -0.20(-0.52%) |
Nov 15, 2019 | 37.66 | 37.81 | 37.46 | 37.64 | 886,555 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.58 | 36.84 | 37.44 | 2,067,583 | +0.45(+1.23%) |
Nov 13, 2019 | 36.65 | 37.04 | 36.18 | 36.99 | 3,652,154 | +0.23(+0.63%) |
Nov 12, 2019 | 36.42 | 36.95 | 36.04 | 36.76 | 2,070,856 | +0.40(+1.11%) |
Nov 11, 2019 | 36.07 | 36.42 | 35.82 | 36.35 | 1,925,361 | +0.14(+0.38%) |
Nov 08, 2019 | 36.16 | 36.65 | 35.83 | 36.22 | 2,612,396 | -0.26(-0.70%) |
Nov 07, 2019 | 37.70 | 37.75 | 36.32 | 36.47 | 2,438,201 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.65 | 36.47 | 36.73 | 1,913,324 | -0.72(-1.92%) |
Nov 05, 2019 | 37.68 | 37.85 | 37.09 | 37.45 | 1,816,560 | -0.01(-0.02%) |
Nov 04, 2019 | 37.32 | 37.85 | 36.85 | 37.46 | 2,888,496 | +0.40(+1.09%) |
Nov 01, 2019 | 35.50 | 37.32 | 35.13 | 37.06 | 3,030,463 | +1.79(+5.08%) |
Oct 31, 2019 | 34.44 | 35.58 | 34.22 | 35.27 | 2,496,162 | +0.14(+0.39%) |
Oct 30, 2019 | 35.39 | 35.70 | 34.87 | 35.13 | 2,492,628 | -0.19(-0.53%) |
Oct 29, 2019 | 35.13 | 35.81 | 35.13 | 35.32 | 1,196,029 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.27 | 35.34 | 3,106,999 | +0.03(+0.10%) |
Oct 25, 2019 | 35.25 | 35.58 | 34.95 | 35.31 | 1,212,068 | +0.04(+0.12%) |
Oct 24, 2019 | 35.38 | 36.03 | 35.00 | 35.27 | 3,028,978 | -0.10(-0.29%) |
Oct 23, 2019 | 34.17 | 35.49 | 34.17 | 35.37 | 2,886,050 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.65 | 34.09 | 34.12 | 1,048,520 | -0.13(-0.38%) |
Oct 21, 2019 | 34.35 | 34.58 | 34.04 | 34.25 | 2,367,336 | +0.00(+0.00%) |
Oct 18, 2019 | 34.21 | 34.39 | 33.96 | 34.25 | 1,148,226 | -0.05(-0.15%) |
Oct 17, 2019 | 33.95 | 34.43 | 33.82 | 34.30 | 1,258,244 | +0.50(+1.47%) |
Oct 16, 2019 | 33.76 | 33.86 | 33.18 | 33.80 | 1,329,589 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.89 | 33.27 | 33.76 | 1,656,433 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.33 | 32.78 | 33.13 | 6,359,127 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.17 | 33.18 | 1,931,956 | -0.18(-0.54%) |
Oct 10, 2019 | 33.08 | 33.45 | 33.02 | 33.36 | 1,156,315 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.33 | 31.87 | 33.15 | 1,459,076 | +0.72(+2.22%) |
Oct 08, 2019 | 32.32 | 32.91 | 32.03 | 32.43 | 2,749,253 | -0.12(-0.37%) |
Oct 07, 2019 | 32.13 | 32.87 | 31.88 | 32.55 | 2,788,053 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.21 | 3,277,429 | +0.61(+1.93%) |
Oct 03, 2019 | 30.54 | 32.28 | 30.48 | 31.60 | 4,067,298 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.99 | 30.60 | 3,832,845 | -1.17(-3.69%) |