Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.69 | 38.00 | 37.24 | 37.74 | 145,800 | +0.15(+0.40%) |
Dec 30, 2019 | 38.73 | 39.16 | 37.19 | 37.59 | 234,187 | -1.01(-2.62%) |
Dec 27, 2019 | 39.22 | 39.22 | 37.75 | 38.60 | 147,800 | -0.35(-0.90%) |
Dec 26, 2019 | 39.49 | 40.01 | 38.53 | 38.95 | 111,252 | -0.51(-1.29%) |
Dec 24, 2019 | 38.86 | 39.79 | 38.02 | 39.46 | 81,100 | +0.65(+1.66%) |
Dec 23, 2019 | 38.14 | 39.23 | 37.46 | 38.81 | 338,243 | +0.68(+1.80%) |
Dec 20, 2019 | 38.72 | 39.18 | 37.77 | 38.13 | 465,500 | -0.61(-1.57%) |
Dec 19, 2019 | 38.93 | 39.32 | 37.80 | 38.74 | 208,109 | -0.23(-0.59%) |
Dec 18, 2019 | 39.66 | 39.70 | 38.48 | 38.97 | 394,044 | -0.68(-1.72%) |
Dec 17, 2019 | 39.85 | 39.95 | 38.79 | 39.65 | 273,444 | -0.10(-0.25%) |
Dec 16, 2019 | 39.51 | 40.29 | 38.77 | 39.75 | 389,096 | +0.29(+0.73%) |
Dec 13, 2019 | 39.48 | 41.22 | 39.14 | 39.46 | 254,000 | -0.33(-0.83%) |
Dec 12, 2019 | 38.38 | 39.94 | 36.77 | 39.79 | 1,611,965 | -3.92(-8.97%) |
Dec 11, 2019 | 43.92 | 44.30 | 42.75 | 43.71 | 267,280 | +0.14(+0.32%) |
Dec 10, 2019 | 41.27 | 43.72 | 41.04 | 43.57 | 462,412 | +2.30(+5.57%) |
Dec 09, 2019 | 42.38 | 42.42 | 41.14 | 41.27 | 311,261 | -0.79(-1.88%) |
Dec 06, 2019 | 40.24 | 42.85 | 40.18 | 42.06 | 353,700 | +1.99(+4.97%) |
Dec 05, 2019 | 39.71 | 40.29 | 39.50 | 40.07 | 249,273 | +0.38(+0.96%) |
Dec 04, 2019 | 39.66 | 40.56 | 39.17 | 39.69 | 322,820 | +0.10(+0.25%) |
Dec 03, 2019 | 39.84 | 40.37 | 39.35 | 39.59 | 182,223 | -0.43(-1.07%) |
Dec 02, 2019 | 39.88 | 40.49 | 39.20 | 40.02 | 578,878 | +0.06(+0.15%) |
Nov 29, 2019 | 39.77 | 40.20 | 39.50 | 39.96 | 173,500 | +0.15(+0.38%) |
Nov 27, 2019 | 39.83 | 40.25 | 39.50 | 39.81 | 139,000 | -0.02(-0.05%) |
Nov 26, 2019 | 39.99 | 39.99 | 39.10 | 39.83 | 359,504 | -0.17(-0.43%) |
Nov 25, 2019 | 41.99 | 42.51 | 38.58 | 40.00 | 725,841 | -1.57(-3.78%) |
Nov 22, 2019 | 40.83 | 41.73 | 40.01 | 41.57 | 582,000 | +0.74(+1.81%) |
Nov 21, 2019 | 40.38 | 41.36 | 39.86 | 40.83 | 417,977 | +0.64(+1.59%) |
Nov 20, 2019 | 37.80 | 41.12 | 37.79 | 40.19 | 834,832 | +3.00(+8.07%) |
Nov 19, 2019 | 34.29 | 37.82 | 34.20 | 37.19 | 323,300 | +2.93(+8.55%) |
Nov 18, 2019 | 33.33 | 34.56 | 32.95 | 34.26 | 295,709 | +0.66(+1.96%) |
Nov 15, 2019 | 35.00 | 36.00 | 32.85 | 33.60 | 809,700 | -2.25(-6.28%) |
Nov 14, 2019 | 36.67 | 37.30 | 35.30 | 35.85 | 286,128 | -0.87(-2.37%) |
Nov 13, 2019 | 39.09 | 39.49 | 36.52 | 36.72 | 394,159 | -2.98(-7.51%) |
Nov 12, 2019 | 39.04 | 40.28 | 38.75 | 39.70 | 253,853 | +0.69(+1.77%) |
Nov 11, 2019 | 38.77 | 39.47 | 38.01 | 39.01 | 183,438 | +0.03(+0.08%) |
Nov 08, 2019 | 39.20 | 40.02 | 38.62 | 38.98 | 131,700 | -0.30(-0.76%) |
Nov 07, 2019 | 39.50 | 40.41 | 38.85 | 39.28 | 190,844 | +0.05(+0.13%) |
Nov 06, 2019 | 39.20 | 40.15 | 38.57 | 39.23 | 193,082 | -0.16(-0.41%) |
Nov 05, 2019 | 39.44 | 40.48 | 38.78 | 39.39 | 298,621 | +0.13(+0.33%) |
Nov 04, 2019 | 39.26 | 40.27 | 38.91 | 39.26 | 289,302 | +0.32(+0.82%) |
Nov 01, 2019 | 37.25 | 39.20 | 37.25 | 38.94 | 254,400 | +1.53(+4.09%) |
Oct 31, 2019 | 36.78 | 37.82 | 36.24 | 37.41 | 173,539 | +0.42(+1.14%) |
Oct 30, 2019 | 36.95 | 37.14 | 35.72 | 36.99 | 105,203 | +0.00(+0.00%) |
Oct 29, 2019 | 37.23 | 37.43 | 36.51 | 36.99 | 107,073 | -0.26(-0.70%) |
Oct 28, 2019 | 36.94 | 38.05 | 36.58 | 37.25 | 352,499 | +0.52(+1.42%) |
Oct 25, 2019 | 36.32 | 37.48 | 35.99 | 36.73 | 258,000 | +0.33(+0.91%) |
Oct 24, 2019 | 36.42 | 36.81 | 35.59 | 36.40 | 111,565 | +0.10(+0.28%) |
Oct 23, 2019 | 35.97 | 36.78 | 35.25 | 36.30 | 146,463 | +0.34(+0.95%) |
Oct 22, 2019 | 36.40 | 36.89 | 35.83 | 35.96 | 245,388 | -0.24(-0.66%) |
Oct 21, 2019 | 35.75 | 36.24 | 35.16 | 36.20 | 255,650 | +0.80(+2.26%) |
Oct 18, 2019 | 34.69 | 35.56 | 34.69 | 35.40 | 187,400 | +0.47(+1.35%) |
Oct 17, 2019 | 33.71 | 35.37 | 33.71 | 34.93 | 379,831 | +1.34(+3.99%) |
Oct 16, 2019 | 33.00 | 34.70 | 32.91 | 33.59 | 323,162 | +0.64(+1.94%) |
Oct 15, 2019 | 31.36 | 33.58 | 31.03 | 32.95 | 466,677 | +1.66(+5.31%) |
Oct 14, 2019 | 31.04 | 31.48 | 30.50 | 31.29 | 139,960 | +0.22(+0.71%) |
Oct 11, 2019 | 30.99 | 32.21 | 30.60 | 31.07 | 179,700 | +0.61(+2.00%) |
Oct 10, 2019 | 29.65 | 30.62 | 29.40 | 30.46 | 128,821 | +0.86(+2.91%) |
Oct 09, 2019 | 30.37 | 30.37 | 29.23 | 29.60 | 85,926 | -0.46(-1.53%) |
Oct 08, 2019 | 30.74 | 30.96 | 28.65 | 30.06 | 166,741 | -1.11(-3.56%) |
Oct 07, 2019 | 31.59 | 32.47 | 31.03 | 31.17 | 153,294 | -0.53(-1.67%) |
Oct 04, 2019 | 32.31 | 32.62 | 30.59 | 31.70 | 180,800 | -0.46(-1.43%) |
Oct 03, 2019 | 31.41 | 32.42 | 30.62 | 32.16 | 215,147 | +0.74(+2.36%) |
Oct 02, 2019 | 30.39 | 31.66 | 29.80 | 31.42 | 136,825 | +0.85(+2.78%) |