Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.26 | 32.49 | 32.09 | 32.13 | 618,062 | -0.13(-0.40%) |
Dec 30, 2019 | 32.28 | 32.43 | 32.08 | 32.26 | 318,019 | +0.05(+0.15%) |
Dec 27, 2019 | 32.39 | 32.40 | 32.11 | 32.21 | 347,508 | -0.09(-0.27%) |
Dec 26, 2019 | 32.40 | 32.53 | 32.02 | 32.30 | 238,481 | -0.02(-0.06%) |
Dec 24, 2019 | 32.61 | 32.61 | 32.25 | 32.32 | 211,266 | -0.25(-0.76%) |
Dec 23, 2019 | 32.53 | 32.57 | 32.29 | 32.56 | 437,388 | +0.21(+0.64%) |
Dec 20, 2019 | 32.51 | 32.59 | 32.30 | 32.36 | 1,358,052 | +0.03(+0.09%) |
Dec 19, 2019 | 32.23 | 32.39 | 32.01 | 32.33 | 936,526 | +0.14(+0.43%) |
Dec 18, 2019 | 32.12 | 32.25 | 31.94 | 32.19 | 1,034,139 | +0.21(+0.65%) |
Dec 17, 2019 | 32.21 | 32.22 | 31.79 | 31.98 | 721,927 | +0.16(+0.50%) |
Dec 16, 2019 | 32.22 | 32.25 | 31.76 | 31.83 | 806,468 | +0.17(+0.53%) |
Dec 13, 2019 | 31.95 | 32.29 | 31.56 | 31.66 | 1,144,350 | -0.45(-1.41%) |
Dec 12, 2019 | 31.80 | 32.22 | 31.63 | 32.11 | 852,590 | +0.52(+1.65%) |
Dec 11, 2019 | 31.27 | 31.63 | 31.15 | 31.59 | 854,151 | +0.38(+1.23%) |
Dec 10, 2019 | 31.14 | 31.29 | 31.02 | 31.21 | 755,086 | +0.06(+0.19%) |
Dec 09, 2019 | 31.04 | 31.27 | 31.04 | 31.15 | 547,685 | -0.07(-0.22%) |
Dec 06, 2019 | 31.20 | 31.52 | 31.16 | 31.22 | 517,861 | +0.51(+1.67%) |
Dec 05, 2019 | 30.41 | 30.74 | 30.33 | 30.70 | 577,576 | +0.43(+1.43%) |
Dec 04, 2019 | 30.40 | 30.68 | 30.22 | 30.27 | 631,186 | +0.04(+0.13%) |
Dec 03, 2019 | 30.39 | 30.43 | 30.11 | 30.23 | 811,596 | -0.50(-1.63%) |
Dec 02, 2019 | 31.27 | 31.33 | 30.69 | 30.73 | 754,622 | -0.38(-1.23%) |
Nov 29, 2019 | 31.13 | 31.40 | 30.98 | 31.12 | 1,371,656 | -0.05(-0.16%) |
Nov 27, 2019 | 30.93 | 31.29 | 30.82 | 31.17 | 1,007,194 | +0.24(+0.76%) |
Nov 26, 2019 | 30.71 | 30.98 | 30.57 | 30.93 | 651,577 | +0.21(+0.67%) |
Nov 25, 2019 | 30.02 | 30.80 | 29.86 | 30.72 | 897,671 | +0.92(+3.07%) |
Nov 22, 2019 | 29.75 | 29.91 | 29.57 | 29.81 | 654,813 | +0.25(+0.83%) |
Nov 21, 2019 | 29.81 | 29.88 | 29.43 | 29.56 | 370,816 | -0.09(-0.30%) |
Nov 20, 2019 | 29.51 | 29.88 | 29.36 | 29.65 | 815,268 | +0.03(+0.10%) |
Nov 19, 2019 | 29.99 | 30.21 | 29.58 | 29.62 | 1,188,544 | -0.17(-0.56%) |
Nov 18, 2019 | 29.78 | 29.98 | 29.55 | 29.79 | 491,394 | -0.20(-0.66%) |
Nov 15, 2019 | 29.96 | 30.28 | 29.76 | 29.98 | 708,619 | +0.36(+1.23%) |
Nov 14, 2019 | 29.75 | 30.08 | 29.31 | 29.62 | 1,362,315 | -0.23(-0.76%) |
Nov 13, 2019 | 29.99 | 30.05 | 29.74 | 29.85 | 755,302 | -0.48(-1.59%) |
Nov 12, 2019 | 30.31 | 30.68 | 30.19 | 30.33 | 807,069 | -0.06(-0.19%) |
Nov 11, 2019 | 30.04 | 30.57 | 30.04 | 30.39 | 327,536 | +0.02(+0.06%) |
Nov 08, 2019 | 30.09 | 30.39 | 29.89 | 30.37 | 433,395 | +0.25(+0.82%) |
Nov 07, 2019 | 30.39 | 30.71 | 29.97 | 30.12 | 2,017,407 | +0.00(+0.00%) |
Nov 06, 2019 | 29.71 | 30.14 | 29.35 | 30.12 | 767,664 | +0.30(+0.99%) |
Nov 05, 2019 | 29.67 | 30.25 | 29.59 | 29.83 | 2,244,014 | +0.32(+1.07%) |
Nov 04, 2019 | 28.91 | 29.74 | 28.71 | 29.51 | 1,052,035 | +0.98(+3.42%) |
Nov 01, 2019 | 28.15 | 28.57 | 27.66 | 28.54 | 2,445,957 | +0.67(+2.40%) |
Oct 31, 2019 | 28.75 | 28.75 | 27.60 | 27.87 | 2,733,717 | -0.95(-3.28%) |
Oct 30, 2019 | 30.53 | 31.32 | 27.24 | 28.81 | 5,549,381 | +0.75(+2.67%) |
Oct 29, 2019 | 28.34 | 28.57 | 27.26 | 28.06 | 2,232,577 | -0.48(-1.69%) |
Oct 28, 2019 | 28.24 | 28.93 | 28.24 | 28.55 | 1,011,872 | +0.50(+1.79%) |
Oct 25, 2019 | 27.88 | 28.26 | 27.86 | 28.04 | 317,254 | +0.11(+0.39%) |
Oct 24, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 447,979 | -0.20(-0.70%) |
Oct 23, 2019 | 27.57 | 28.24 | 27.31 | 28.13 | 1,763,867 | +0.52(+1.89%) |
Oct 22, 2019 | 27.22 | 27.88 | 27.03 | 27.61 | 638,121 | +0.32(+1.19%) |
Oct 21, 2019 | 27.32 | 27.51 | 27.11 | 27.28 | 502,158 | +0.25(+0.91%) |
Oct 18, 2019 | 26.82 | 27.12 | 26.76 | 27.04 | 1,452,670 | +0.06(+0.22%) |
Oct 17, 2019 | 26.43 | 27.01 | 26.36 | 26.98 | 1,009,527 | +0.78(+2.97%) |
Oct 16, 2019 | 26.31 | 26.53 | 26.10 | 26.20 | 727,465 | -0.18(-0.67%) |
Oct 15, 2019 | 26.00 | 26.48 | 25.87 | 26.38 | 772,735 | +0.41(+1.59%) |
Oct 14, 2019 | 26.13 | 26.28 | 25.94 | 25.96 | 385,562 | -0.40(-1.53%) |
Oct 11, 2019 | 25.98 | 26.73 | 25.98 | 26.37 | 1,965,151 | +0.88(+3.44%) |
Oct 10, 2019 | 25.61 | 25.83 | 25.40 | 25.49 | 913,847 | +0.10(+0.39%) |
Oct 09, 2019 | 25.56 | 25.63 | 25.30 | 25.39 | 939,667 | +0.07(+0.27%) |
Oct 08, 2019 | 25.26 | 25.62 | 25.12 | 25.32 | 901,768 | -0.31(-1.19%) |
Oct 07, 2019 | 25.53 | 25.91 | 25.41 | 25.63 | 397,501 | -0.07(-0.27%) |
Oct 04, 2019 | 25.55 | 25.72 | 25.25 | 25.70 | 471,871 | +0.17(+0.66%) |
Oct 03, 2019 | 25.50 | 25.71 | 25.12 | 25.53 | 1,001,669 | -0.23(-0.88%) |
Oct 02, 2019 | 25.60 | 25.80 | 25.12 | 25.76 | 1,303,317 | -0.16(-0.61%) |