Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.57 | 40.29 | 39.49 | 39.58 | 999,097 | +0.01(+0.02%) |
Dec 30, 2019 | 40.12 | 40.12 | 39.49 | 39.57 | 844,022 | -0.62(-1.55%) |
Dec 27, 2019 | 40.99 | 41.07 | 39.88 | 40.19 | 734,420 | -0.60(-1.47%) |
Dec 26, 2019 | 40.28 | 40.87 | 40.07 | 40.79 | 506,567 | +0.48(+1.19%) |
Dec 24, 2019 | 40.40 | 40.87 | 40.08 | 40.31 | 515,417 | +0.08(+0.19%) |
Dec 23, 2019 | 39.31 | 40.50 | 39.17 | 40.23 | 1,442,183 | +0.74(+1.88%) |
Dec 20, 2019 | 39.43 | 39.97 | 39.34 | 39.49 | 1,777,787 | -0.02(-0.04%) |
Dec 19, 2019 | 39.36 | 39.63 | 38.79 | 39.51 | 1,335,372 | +0.15(+0.37%) |
Dec 18, 2019 | 38.65 | 39.41 | 38.25 | 39.36 | 1,464,843 | +0.64(+1.65%) |
Dec 17, 2019 | 38.64 | 39.48 | 38.07 | 38.72 | 1,388,644 | +0.35(+0.91%) |
Dec 16, 2019 | 37.51 | 39.06 | 37.38 | 38.37 | 2,569,351 | +1.20(+3.24%) |
Dec 13, 2019 | 37.50 | 37.65 | 36.90 | 37.17 | 1,484,300 | -0.01(-0.02%) |
Dec 12, 2019 | 36.58 | 37.54 | 36.37 | 37.18 | 1,350,961 | +0.54(+1.47%) |
Dec 11, 2019 | 36.72 | 36.97 | 36.50 | 36.64 | 1,852,606 | +0.01(+0.02%) |
Dec 10, 2019 | 37.16 | 37.37 | 36.43 | 36.63 | 1,889,418 | -0.74(-1.99%) |
Dec 09, 2019 | 37.58 | 37.96 | 37.26 | 37.37 | 755,827 | -0.34(-0.91%) |
Dec 06, 2019 | 37.82 | 38.00 | 37.37 | 37.72 | 1,297,503 | +0.26(+0.71%) |
Dec 05, 2019 | 36.48 | 38.01 | 36.22 | 37.45 | 2,565,265 | +0.89(+2.43%) |
Dec 04, 2019 | 36.76 | 37.14 | 36.31 | 36.56 | 1,267,512 | -0.09(-0.26%) |
Dec 03, 2019 | 35.98 | 36.74 | 35.76 | 36.66 | 1,247,115 | -0.58(-1.56%) |
Dec 02, 2019 | 36.67 | 37.53 | 36.52 | 37.24 | 1,395,344 | +0.68(+1.87%) |
Nov 29, 2019 | 36.48 | 36.86 | 36.30 | 36.55 | 893,109 | -0.50(-1.34%) |
Nov 27, 2019 | 37.25 | 37.51 | 36.73 | 37.05 | 1,418,833 | +0.12(+0.32%) |
Nov 26, 2019 | 36.53 | 37.12 | 36.20 | 36.93 | 2,068,959 | +0.40(+1.10%) |
Nov 25, 2019 | 36.19 | 36.87 | 35.95 | 36.53 | 1,812,693 | +0.92(+2.59%) |
Nov 22, 2019 | 35.53 | 35.61 | 34.81 | 35.61 | 1,958,962 | +0.23(+0.65%) |
Nov 21, 2019 | 34.84 | 35.46 | 34.67 | 35.38 | 3,448,845 | +0.66(+1.89%) |
Nov 20, 2019 | 35.09 | 35.17 | 34.01 | 34.72 | 4,068,793 | -0.86(-2.42%) |
Nov 19, 2019 | 36.34 | 36.34 | 35.18 | 35.58 | 3,020,216 | -0.50(-1.37%) |
Nov 18, 2019 | 36.99 | 37.06 | 35.39 | 36.08 | 4,233,099 | -1.11(-2.99%) |
Nov 15, 2019 | 37.58 | 37.95 | 36.64 | 37.19 | 5,682,478 | +0.09(+0.25%) |
Nov 14, 2019 | 39.02 | 39.15 | 36.72 | 37.09 | 15,331,183 | -7.98(-17.70%) |
Nov 13, 2019 | 45.18 | 45.99 | 44.53 | 45.07 | 1,852,452 | -0.59(-1.29%) |
Nov 12, 2019 | 45.92 | 46.11 | 45.25 | 45.66 | 1,811,223 | -0.12(-0.26%) |
Nov 11, 2019 | 45.69 | 45.83 | 44.45 | 45.78 | 1,567,372 | -0.91(-1.94%) |
Nov 08, 2019 | 45.95 | 47.41 | 45.95 | 46.68 | 2,689,635 | +0.02(+0.04%) |
Nov 07, 2019 | 45.37 | 47.33 | 44.74 | 46.66 | 3,013,540 | +2.59(+5.87%) |
Nov 06, 2019 | 44.41 | 44.53 | 43.59 | 44.08 | 1,136,473 | -0.61(-1.36%) |
Nov 05, 2019 | 44.88 | 45.40 | 44.07 | 44.68 | 1,328,407 | -0.18(-0.40%) |
Nov 04, 2019 | 45.00 | 45.50 | 44.06 | 44.86 | 2,698,368 | +1.49(+3.45%) |
Nov 01, 2019 | 42.51 | 43.43 | 42.33 | 43.37 | 1,319,872 | +1.37(+3.25%) |
Oct 31, 2019 | 41.92 | 42.24 | 41.63 | 42.00 | 981,034 | +0.03(+0.06%) |
Oct 30, 2019 | 42.14 | 42.14 | 41.01 | 41.98 | 763,395 | -0.17(-0.41%) |
Oct 29, 2019 | 42.29 | 42.62 | 41.53 | 42.15 | 1,599,497 | -0.56(-1.30%) |
Oct 28, 2019 | 42.36 | 43.49 | 42.10 | 42.70 | 1,284,451 | +0.68(+1.63%) |
Oct 25, 2019 | 41.17 | 42.74 | 41.17 | 42.02 | 1,438,860 | +0.74(+1.80%) |
Oct 24, 2019 | 41.10 | 41.65 | 40.77 | 41.28 | 2,117,872 | +0.32(+0.77%) |
Oct 23, 2019 | 41.22 | 41.74 | 40.25 | 40.96 | 1,672,239 | -0.61(-1.46%) |
Oct 22, 2019 | 41.52 | 42.02 | 41.14 | 41.57 | 1,274,159 | -0.37(-0.88%) |
Oct 21, 2019 | 41.20 | 42.01 | 40.99 | 41.93 | 1,521,071 | +1.33(+3.28%) |
Oct 18, 2019 | 43.15 | 43.56 | 40.56 | 40.60 | 3,235,620 | -2.31(-5.37%) |
Oct 17, 2019 | 43.68 | 43.97 | 42.73 | 42.91 | 1,702,464 | -0.63(-1.45%) |
Oct 16, 2019 | 42.14 | 44.89 | 41.87 | 43.54 | 3,487,980 | +1.43(+3.39%) |
Oct 15, 2019 | 41.80 | 42.19 | 41.47 | 42.11 | 1,138,097 | +0.64(+1.54%) |
Oct 14, 2019 | 41.11 | 42.01 | 41.11 | 41.47 | 987,062 | +0.04(+0.10%) |
Oct 11, 2019 | 41.44 | 42.26 | 41.11 | 41.43 | 1,758,346 | +0.68(+1.68%) |
Oct 10, 2019 | 40.20 | 41.21 | 39.90 | 40.75 | 1,601,527 | +0.79(+1.99%) |
Oct 09, 2019 | 39.90 | 40.30 | 39.53 | 39.95 | 1,229,019 | +0.44(+1.12%) |
Oct 08, 2019 | 40.35 | 40.99 | 39.51 | 39.51 | 2,878,720 | -1.65(-4.00%) |
Oct 07, 2019 | 40.57 | 41.71 | 40.34 | 41.16 | 2,137,548 | +0.54(+1.32%) |
Oct 04, 2019 | 40.76 | 41.00 | 39.71 | 40.62 | 2,518,181 | +1.17(+2.97%) |
Oct 03, 2019 | 37.77 | 39.85 | 37.37 | 39.45 | 1,960,290 | +1.95(+5.19%) |
Oct 02, 2019 | 38.01 | 38.05 | 36.79 | 37.50 | 2,022,534 | -0.55(-1.44%) |