Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.97 | 30.30 | 29.87 | 30.26 | 2,530,089 | +0.13(+0.44%) |
Dec 30, 2019 | 30.52 | 30.55 | 29.86 | 30.13 | 4,821,746 | -0.41(-1.35%) |
Dec 27, 2019 | 30.84 | 30.84 | 30.41 | 30.54 | 3,057,292 | -0.07(-0.24%) |
Dec 26, 2019 | 30.17 | 30.62 | 30.17 | 30.62 | 1,987,002 | +0.55(+1.82%) |
Dec 24, 2019 | 30.12 | 30.14 | 29.95 | 30.07 | 1,660,950 | +0.01(+0.05%) |
Dec 23, 2019 | 30.13 | 30.16 | 30.01 | 30.06 | 2,582,652 | +0.14(+0.46%) |
Dec 20, 2019 | 29.95 | 30.01 | 29.79 | 29.92 | 3,739,079 | +0.25(+0.83%) |
Dec 19, 2019 | 29.34 | 29.69 | 29.34 | 29.67 | 2,897,682 | +0.39(+1.32%) |
Dec 18, 2019 | 29.32 | 29.47 | 29.26 | 29.29 | 1,892,232 | +0.04(+0.14%) |
Dec 17, 2019 | 29.31 | 29.35 | 29.17 | 29.24 | 2,576,858 | +0.03(+0.11%) |
Dec 16, 2019 | 29.03 | 29.30 | 29.03 | 29.21 | 3,197,924 | +0.55(+1.91%) |
Dec 13, 2019 | 28.46 | 28.86 | 28.33 | 28.66 | 7,919,758 | +0.17(+0.60%) |
Dec 12, 2019 | 28.00 | 28.69 | 27.93 | 28.49 | 8,248,756 | +0.42(+1.49%) |
Dec 11, 2019 | 27.89 | 28.12 | 27.81 | 28.07 | 2,430,236 | +0.30(+1.07%) |
Dec 10, 2019 | 27.84 | 28.03 | 27.65 | 27.77 | 2,870,650 | -0.05(-0.17%) |
Dec 09, 2019 | 27.97 | 28.24 | 27.80 | 27.82 | 2,256,857 | -0.24(-0.84%) |
Dec 06, 2019 | 27.87 | 28.12 | 27.85 | 28.06 | 3,158,072 | +0.57(+2.09%) |
Dec 05, 2019 | 27.58 | 27.58 | 27.23 | 27.48 | 3,283,810 | +0.10(+0.38%) |
Dec 04, 2019 | 27.40 | 27.52 | 27.31 | 27.38 | 2,339,515 | +0.28(+1.02%) |
Dec 03, 2019 | 26.81 | 27.13 | 26.52 | 27.10 | 5,846,027 | -0.40(-1.45%) |
Dec 02, 2019 | 28.13 | 28.14 | 27.23 | 27.50 | 5,518,559 | -0.62(-2.21%) |
Nov 29, 2019 | 28.26 | 28.33 | 28.10 | 28.12 | 1,440,029 | -0.27(-0.94%) |
Nov 27, 2019 | 28.15 | 28.39 | 28.08 | 28.39 | 3,322,865 | +0.39(+1.38%) |
Nov 26, 2019 | 27.93 | 28.07 | 27.87 | 28.01 | 1,908,026 | +0.10(+0.37%) |
Nov 25, 2019 | 27.47 | 27.91 | 27.47 | 27.90 | 2,512,311 | +0.64(+2.35%) |
Nov 22, 2019 | 27.35 | 27.39 | 26.98 | 27.26 | 2,121,363 | +0.04(+0.15%) |
Nov 21, 2019 | 27.28 | 27.32 | 27.05 | 27.22 | 2,421,275 | -0.12(-0.45%) |
Nov 20, 2019 | 27.55 | 27.71 | 26.93 | 27.35 | 5,437,569 | -0.34(-1.21%) |
Nov 19, 2019 | 27.81 | 27.81 | 27.48 | 27.68 | 2,428,040 | +0.06(+0.22%) |
Nov 18, 2019 | 27.48 | 27.70 | 27.26 | 27.62 | 2,904,729 | +0.11(+0.40%) |
Nov 15, 2019 | 27.49 | 27.54 | 27.32 | 27.51 | 2,260,370 | +0.36(+1.32%) |
Nov 14, 2019 | 27.01 | 27.20 | 26.85 | 27.15 | 2,280,456 | -0.00(-0.02%) |
Nov 13, 2019 | 27.02 | 27.26 | 26.98 | 27.16 | 3,092,420 | -0.04(-0.14%) |
Nov 12, 2019 | 27.10 | 27.39 | 27.01 | 27.19 | 2,324,563 | +0.09(+0.32%) |
Nov 11, 2019 | 26.87 | 27.07 | 26.78 | 27.11 | 1,757,742 | -0.02(-0.08%) |
Nov 08, 2019 | 26.82 | 27.13 | 26.68 | 27.13 | 2,369,561 | +0.21(+0.79%) |
Nov 07, 2019 | 27.01 | 27.26 | 26.76 | 26.92 | 3,302,413 | +0.18(+0.67%) |
Nov 06, 2019 | 26.80 | 26.80 | 26.48 | 26.74 | 2,763,925 | -0.10(-0.36%) |
Nov 05, 2019 | 26.91 | 26.95 | 26.69 | 26.83 | 2,120,231 | +0.01(+0.04%) |
Nov 04, 2019 | 26.87 | 26.95 | 26.74 | 26.82 | 3,680,382 | +0.31(+1.15%) |
Nov 01, 2019 | 26.26 | 26.52 | 26.19 | 26.52 | 3,228,582 | +0.49(+1.87%) |
Oct 31, 2019 | 26.16 | 26.19 | 25.75 | 26.03 | 3,970,576 | +0.04(+0.15%) |
Oct 30, 2019 | 25.88 | 26.10 | 25.58 | 25.99 | 3,188,915 | +0.21(+0.80%) |
Oct 29, 2019 | 26.09 | 26.16 | 25.77 | 25.79 | 3,075,389 | -0.39(-1.50%) |
Oct 28, 2019 | 25.91 | 26.25 | 25.91 | 26.18 | 2,935,568 | +0.52(+2.02%) |
Oct 25, 2019 | 25.02 | 25.70 | 25.01 | 25.66 | 3,328,506 | +0.39(+1.54%) |
Oct 24, 2019 | 25.15 | 25.30 | 24.93 | 25.27 | 3,010,330 | +0.47(+1.89%) |
Oct 23, 2019 | 24.59 | 24.80 | 24.53 | 24.80 | 2,063,895 | +0.09(+0.37%) |
Oct 22, 2019 | 25.29 | 25.38 | 24.70 | 24.71 | 2,602,770 | -0.40(-1.60%) |
Oct 21, 2019 | 24.92 | 25.14 | 24.81 | 25.11 | 2,165,370 | +0.43(+1.76%) |
Oct 18, 2019 | 25.10 | 25.19 | 24.42 | 24.68 | 3,940,136 | -0.49(-1.93%) |
Oct 17, 2019 | 25.33 | 25.40 | 24.98 | 25.16 | 2,693,785 | +0.14(+0.56%) |
Oct 16, 2019 | 25.01 | 25.14 | 24.87 | 25.02 | 2,735,286 | -0.13(-0.50%) |
Oct 15, 2019 | 24.68 | 25.27 | 24.66 | 25.15 | 3,292,376 | +0.61(+2.47%) |
Oct 14, 2019 | 24.46 | 24.68 | 24.43 | 24.55 | 2,143,532 | +0.02(+0.09%) |
Oct 11, 2019 | 24.47 | 24.93 | 24.45 | 24.52 | 7,073,227 | +0.61(+2.53%) |
Oct 10, 2019 | 23.57 | 24.11 | 23.55 | 23.92 | 3,456,751 | +0.33(+1.39%) |
Oct 09, 2019 | 23.49 | 23.78 | 23.37 | 23.59 | 3,674,746 | +0.49(+2.14%) |
Oct 08, 2019 | 23.53 | 23.73 | 23.09 | 23.10 | 5,883,450 | -0.74(-3.10%) |
Oct 07, 2019 | 23.84 | 24.22 | 23.75 | 23.84 | 3,534,764 | -0.16(-0.67%) |
Oct 04, 2019 | 23.54 | 24.05 | 23.51 | 24.00 | 4,146,027 | +0.69(+2.95%) |
Oct 03, 2019 | 22.81 | 23.33 | 22.25 | 23.31 | 6,808,848 | +0.51(+2.23%) |
Oct 02, 2019 | 23.31 | 23.31 | 22.56 | 22.80 | 6,141,793 | -0.81(-3.44%) |