Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.48 | 29.73 | 29.41 | 29.73 | 6,751,549 | +0.11(+0.37%) |
Dec 30, 2019 | 29.78 | 29.91 | 29.59 | 29.62 | 7,751,199 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,235 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.89 | 29.92 | 5,717,987 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.97 | 2,981,096 | -0.06(-0.18%) |
Dec 23, 2019 | 29.71 | 30.03 | 29.71 | 30.02 | 8,097,329 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.82 | 13,389,354 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,071 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,448,417 | +0.05(+0.16%) |
Dec 17, 2019 | 29.56 | 29.80 | 29.52 | 29.61 | 11,565,121 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.45 | 29.49 | 10,005,966 | +0.39(+1.35%) |
Dec 13, 2019 | 29.37 | 29.49 | 29.04 | 29.10 | 10,009,136 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.82 | 29.11 | 8,228,674 | +0.32(+1.09%) |
Dec 11, 2019 | 28.93 | 29.10 | 28.75 | 28.80 | 11,720,320 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.30 | 29.07 | 29.15 | 6,224,720 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,362 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.22 | 7,941,677 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.22 | 28.82 | 28.87 | 8,928,986 | -0.32(-1.11%) |
Dec 04, 2019 | 29.19 | 29.37 | 29.12 | 29.19 | 8,926,867 | +0.19(+0.65%) |
Dec 03, 2019 | 29.04 | 29.11 | 28.80 | 29.00 | 12,408,985 | -0.39(-1.31%) |
Dec 02, 2019 | 29.56 | 29.63 | 29.32 | 29.39 | 6,987,710 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.48 | 8,253,332 | -0.27(-0.90%) |
Nov 27, 2019 | 30.04 | 30.08 | 29.68 | 29.74 | 12,407,546 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,013,686 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.30 | 30.43 | 7,321,245 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.60 | 30.25 | 30.37 | 8,218,675 | -0.03(-0.10%) |
Nov 21, 2019 | 30.41 | 30.46 | 30.23 | 30.40 | 9,442,248 | +0.06(+0.21%) |
Nov 20, 2019 | 30.30 | 30.45 | 30.06 | 30.34 | 8,588,164 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.45 | 7,061,452 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.86 | 30.69 | 30.77 | 5,189,821 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.75 | 30.89 | 4,675,458 | +0.18(+0.59%) |
Nov 14, 2019 | 30.93 | 30.96 | 30.63 | 30.71 | 6,075,569 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.82 | 30.89 | 6,410,278 | +0.06(+0.20%) |
Nov 12, 2019 | 31.01 | 31.12 | 30.75 | 30.82 | 8,574,695 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.86 | 30.53 | 30.84 | 14,665,658 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.60 | 30.87 | 8,853,030 | -0.10(-0.33%) |
Nov 07, 2019 | 31.04 | 31.10 | 30.89 | 30.97 | 14,751,120 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,309,416 | -0.33(-1.08%) |
Nov 05, 2019 | 31.03 | 31.03 | 30.73 | 30.89 | 12,223,422 | +0.36(+1.19%) |
Nov 04, 2019 | 30.61 | 30.78 | 30.51 | 30.52 | 14,185,873 | +0.51(+1.71%) |
Nov 01, 2019 | 29.71 | 30.11 | 29.61 | 30.01 | 11,544,363 | +0.61(+2.08%) |
Oct 31, 2019 | 29.65 | 29.66 | 29.29 | 29.40 | 11,336,637 | -0.43(-1.43%) |
Oct 30, 2019 | 29.89 | 30.02 | 29.64 | 29.82 | 15,937,697 | +0.41(+1.40%) |
Oct 29, 2019 | 29.71 | 29.78 | 29.20 | 29.41 | 20,324,320 | -1.02(-3.34%) |
Oct 28, 2019 | 30.85 | 30.86 | 30.37 | 30.43 | 11,715,186 | -0.09(-0.28%) |
Oct 25, 2019 | 30.28 | 30.58 | 30.27 | 30.51 | 7,021,867 | +0.11(+0.36%) |
Oct 24, 2019 | 30.71 | 30.71 | 30.20 | 30.40 | 11,430,445 | +0.12(+0.38%) |
Oct 23, 2019 | 30.15 | 30.33 | 30.09 | 30.29 | 10,940,147 | +0.43(+1.43%) |
Oct 22, 2019 | 29.96 | 30.20 | 29.82 | 29.86 | 11,115,157 | +0.19(+0.63%) |
Oct 21, 2019 | 29.53 | 29.78 | 29.50 | 29.68 | 9,132,144 | +0.61(+2.11%) |
Oct 18, 2019 | 29.17 | 29.25 | 29.06 | 29.06 | 5,162,652 | -0.22(-0.74%) |
Oct 17, 2019 | 29.24 | 29.37 | 29.09 | 29.28 | 6,778,735 | +0.43(+1.48%) |
Oct 16, 2019 | 29.06 | 29.17 | 28.83 | 28.85 | 6,192,785 | -0.12(-0.40%) |
Oct 15, 2019 | 29.06 | 29.20 | 28.90 | 28.97 | 6,789,132 | -0.05(-0.16%) |
Oct 14, 2019 | 28.91 | 29.09 | 28.85 | 29.02 | 4,189,024 | -0.03(-0.11%) |
Oct 11, 2019 | 29.09 | 29.15 | 28.97 | 29.05 | 8,950,463 | +0.23(+0.81%) |
Oct 10, 2019 | 28.88 | 28.96 | 28.69 | 28.82 | 10,761,777 | -0.01(-0.03%) |
Oct 09, 2019 | 28.91 | 28.99 | 28.78 | 28.82 | 5,830,565 | +0.25(+0.87%) |
Oct 08, 2019 | 28.70 | 28.90 | 28.56 | 28.57 | 10,784,080 | -0.08(-0.27%) |
Oct 07, 2019 | 28.78 | 29.00 | 28.64 | 28.65 | 7,295,342 | -0.01(-0.03%) |
Oct 04, 2019 | 28.37 | 28.67 | 28.26 | 28.66 | 8,802,675 | +0.46(+1.62%) |
Oct 03, 2019 | 28.06 | 28.24 | 27.82 | 28.20 | 10,226,082 | -0.17(-0.60%) |
Oct 02, 2019 | 28.69 | 28.73 | 28.23 | 28.37 | 11,083,785 | -0.86(-2.94%) |