Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.65 | 38.53 | 37.36 | 37.79 | 249,393 | +0.01(+0.03%) |
Dec 30, 2019 | 37.34 | 37.85 | 36.99 | 37.78 | 264,301 | +0.53(+1.42%) |
Dec 27, 2019 | 37.41 | 37.80 | 36.82 | 37.26 | 267,774 | -0.07(-0.19%) |
Dec 26, 2019 | 36.54 | 37.33 | 36.16 | 37.33 | 306,436 | +0.96(+2.63%) |
Dec 24, 2019 | 37.31 | 37.39 | 36.19 | 36.37 | 195,557 | -0.98(-2.61%) |
Dec 23, 2019 | 37.89 | 37.89 | 37.08 | 37.35 | 250,763 | -0.33(-0.87%) |
Dec 20, 2019 | 37.74 | 38.12 | 36.96 | 37.67 | 1,116,999 | +0.05(+0.13%) |
Dec 19, 2019 | 36.73 | 37.70 | 36.46 | 37.62 | 365,596 | +0.65(+1.75%) |
Dec 18, 2019 | 37.03 | 37.11 | 36.60 | 36.98 | 288,776 | -0.08(-0.23%) |
Dec 17, 2019 | 36.87 | 37.19 | 36.40 | 37.06 | 266,215 | +0.09(+0.26%) |
Dec 16, 2019 | 36.88 | 37.63 | 36.61 | 36.97 | 279,170 | +0.85(+2.34%) |
Dec 13, 2019 | 36.94 | 37.00 | 35.73 | 36.12 | 246,481 | -0.72(-1.95%) |
Dec 12, 2019 | 36.44 | 36.99 | 36.31 | 36.84 | 221,157 | +0.33(+0.90%) |
Dec 11, 2019 | 36.62 | 36.90 | 35.84 | 36.51 | 184,499 | -0.19(-0.52%) |
Dec 10, 2019 | 36.85 | 37.08 | 36.31 | 36.70 | 284,628 | -0.18(-0.49%) |
Dec 09, 2019 | 37.68 | 37.92 | 36.47 | 36.88 | 269,956 | -0.98(-2.58%) |
Dec 06, 2019 | 37.88 | 38.08 | 36.90 | 37.85 | 358,673 | +0.28(+0.74%) |
Dec 05, 2019 | 38.35 | 38.44 | 37.10 | 37.57 | 282,367 | -0.65(-1.69%) |
Dec 04, 2019 | 39.04 | 39.33 | 38.17 | 38.22 | 264,588 | -0.94(-2.39%) |
Dec 03, 2019 | 40.31 | 40.58 | 38.87 | 39.16 | 312,176 | -1.64(-4.03%) |
Dec 02, 2019 | 41.12 | 41.27 | 40.32 | 40.80 | 258,464 | -0.17(-0.41%) |
Nov 29, 2019 | 40.57 | 41.48 | 40.47 | 40.97 | 125,952 | +0.24(+0.59%) |
Nov 27, 2019 | 40.74 | 41.10 | 40.59 | 40.73 | 140,516 | +0.15(+0.37%) |
Nov 26, 2019 | 41.09 | 41.42 | 40.50 | 40.58 | 275,870 | -0.67(-1.62%) |
Nov 25, 2019 | 40.54 | 41.32 | 40.54 | 41.25 | 229,847 | +0.84(+2.07%) |
Nov 22, 2019 | 39.87 | 40.46 | 39.72 | 40.41 | 155,481 | +0.81(+2.04%) |
Nov 21, 2019 | 40.29 | 40.79 | 39.57 | 39.61 | 366,015 | -0.60(-1.49%) |
Nov 20, 2019 | 40.22 | 40.61 | 39.73 | 40.20 | 177,593 | -0.24(-0.59%) |
Nov 19, 2019 | 41.17 | 41.17 | 39.61 | 40.44 | 478,132 | -0.78(-1.88%) |
Nov 18, 2019 | 39.69 | 41.32 | 39.64 | 41.22 | 346,394 | +1.51(+3.81%) |
Nov 15, 2019 | 39.73 | 39.96 | 39.18 | 39.71 | 406,985 | +0.24(+0.61%) |
Nov 14, 2019 | 40.06 | 40.34 | 39.44 | 39.47 | 313,172 | -0.85(-2.10%) |
Nov 13, 2019 | 39.78 | 40.64 | 39.41 | 40.31 | 289,657 | +0.33(+0.82%) |
Nov 12, 2019 | 40.05 | 40.30 | 39.80 | 39.98 | 224,186 | -0.40(-0.99%) |
Nov 11, 2019 | 40.06 | 40.44 | 39.56 | 40.38 | 352,991 | +0.14(+0.35%) |
Nov 08, 2019 | 39.98 | 40.56 | 39.77 | 40.24 | 235,231 | +0.22(+0.55%) |
Nov 07, 2019 | 39.92 | 41.05 | 39.80 | 40.02 | 414,600 | +0.50(+1.26%) |
Nov 06, 2019 | 40.07 | 40.32 | 39.20 | 39.53 | 516,944 | -0.41(-1.02%) |
Nov 05, 2019 | 40.58 | 40.82 | 39.82 | 39.93 | 409,381 | -0.72(-1.78%) |
Nov 04, 2019 | 40.24 | 40.95 | 40.08 | 40.66 | 263,311 | +0.56(+1.39%) |
Nov 01, 2019 | 39.34 | 40.49 | 39.10 | 40.10 | 263,008 | +0.81(+2.07%) |
Oct 31, 2019 | 40.17 | 40.43 | 39.10 | 39.29 | 275,878 | -0.97(-2.42%) |
Oct 30, 2019 | 41.51 | 41.66 | 39.72 | 40.26 | 327,831 | -1.17(-2.83%) |
Oct 29, 2019 | 41.03 | 42.18 | 40.76 | 41.43 | 520,619 | +0.76(+1.88%) |
Oct 28, 2019 | 42.50 | 42.92 | 40.62 | 40.67 | 736,652 | -2.35(-5.47%) |
Oct 25, 2019 | 39.66 | 43.09 | 37.70 | 43.02 | 1,793,796 | +6.61(+18.15%) |
Oct 24, 2019 | 36.85 | 37.63 | 35.96 | 36.41 | 671,019 | -0.60(-1.61%) |
Oct 23, 2019 | 35.46 | 37.23 | 35.31 | 37.01 | 487,490 | +1.27(+3.55%) |
Oct 22, 2019 | 35.12 | 35.82 | 34.65 | 35.73 | 364,077 | +0.61(+1.72%) |
Oct 21, 2019 | 35.07 | 35.82 | 34.51 | 35.13 | 388,047 | +0.42(+1.20%) |
Oct 18, 2019 | 34.27 | 34.96 | 33.52 | 34.71 | 523,295 | +0.02(+0.06%) |
Oct 17, 2019 | 34.62 | 34.97 | 34.15 | 34.69 | 331,217 | -0.14(-0.40%) |
Oct 16, 2019 | 34.55 | 35.30 | 34.50 | 34.83 | 310,803 | +0.33(+0.95%) |
Oct 15, 2019 | 34.30 | 34.72 | 32.99 | 34.50 | 394,536 | +0.23(+0.67%) |
Oct 14, 2019 | 35.62 | 35.62 | 33.74 | 34.28 | 449,182 | -1.43(-4.00%) |
Oct 11, 2019 | 35.44 | 36.31 | 35.37 | 35.71 | 326,694 | +0.66(+1.90%) |
Oct 10, 2019 | 35.26 | 36.08 | 34.72 | 35.04 | 427,629 | -0.22(-0.62%) |
Oct 09, 2019 | 36.33 | 36.68 | 35.22 | 35.26 | 309,793 | -0.79(-2.20%) |
Oct 08, 2019 | 35.65 | 36.32 | 35.32 | 36.05 | 186,191 | -0.11(-0.30%) |
Oct 07, 2019 | 35.68 | 36.59 | 35.26 | 36.16 | 262,460 | +0.22(+0.62%) |
Oct 04, 2019 | 37.03 | 37.37 | 35.70 | 35.94 | 292,029 | -1.09(-2.93%) |
Oct 03, 2019 | 36.78 | 37.21 | 35.86 | 37.03 | 246,827 | -0.01(-0.03%) |
Oct 02, 2019 | 37.33 | 37.33 | 36.41 | 37.03 | 309,914 | -0.56(-1.48%) |