Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.31 | 31.51 | 31.25 | 31.48 | 33,158,558 | +0.06(+0.20%) |
Dec 30, 2019 | 31.79 | 31.86 | 31.36 | 31.42 | 34,355,132 | -0.18(-0.57%) |
Dec 27, 2019 | 31.91 | 31.92 | 31.51 | 31.59 | 31,463,908 | -0.15(-0.48%) |
Dec 26, 2019 | 31.57 | 31.78 | 31.54 | 31.75 | 30,200,756 | +0.27(+0.85%) |
Dec 24, 2019 | 31.45 | 31.53 | 31.39 | 31.48 | 15,446,417 | +0.04(+0.14%) |
Dec 23, 2019 | 31.32 | 31.45 | 31.24 | 31.43 | 38,036,648 | +0.19(+0.60%) |
Dec 20, 2019 | 31.50 | 31.50 | 31.20 | 31.25 | 122,411,288 | +0.01(+0.03%) |
Dec 19, 2019 | 31.42 | 31.49 | 31.18 | 31.24 | 50,807,616 | -0.14(-0.46%) |
Dec 18, 2019 | 31.38 | 31.52 | 31.33 | 31.38 | 54,554,016 | +0.06(+0.20%) |
Dec 17, 2019 | 31.15 | 31.52 | 31.05 | 31.32 | 56,884,064 | +0.30(+0.98%) |
Dec 16, 2019 | 31.24 | 31.36 | 31.01 | 31.01 | 56,813,068 | +0.23(+0.76%) |
Dec 13, 2019 | 31.00 | 31.25 | 30.70 | 30.78 | 54,319,968 | -0.21(-0.69%) |
Dec 12, 2019 | 30.19 | 31.11 | 30.10 | 31.00 | 72,660,728 | +0.93(+3.09%) |
Dec 11, 2019 | 29.92 | 30.17 | 29.92 | 30.07 | 48,231,156 | +0.10(+0.33%) |
Dec 10, 2019 | 29.85 | 30.06 | 29.76 | 29.97 | 46,948,152 | +0.02(+0.06%) |
Dec 09, 2019 | 29.94 | 30.12 | 29.89 | 29.95 | 36,893,236 | -0.14(-0.48%) |
Dec 06, 2019 | 30.10 | 30.21 | 30.00 | 30.09 | 56,979,984 | +0.52(+1.75%) |
Dec 05, 2019 | 29.64 | 29.69 | 29.49 | 29.57 | 42,856,992 | +0.11(+0.36%) |
Dec 04, 2019 | 29.40 | 29.60 | 29.20 | 29.47 | 52,474,440 | +0.28(+0.94%) |
Dec 03, 2019 | 29.22 | 29.24 | 28.93 | 29.19 | 66,357,284 | -0.52(-1.77%) |
Dec 02, 2019 | 29.73 | 30.00 | 29.64 | 29.72 | 53,068,196 | +0.10(+0.33%) |
Nov 29, 2019 | 29.66 | 29.80 | 29.55 | 29.62 | 21,940,910 | -0.09(-0.30%) |
Nov 27, 2019 | 29.77 | 29.87 | 29.61 | 29.71 | 36,120,212 | +0.03(+0.09%) |
Nov 26, 2019 | 29.67 | 29.69 | 29.44 | 29.68 | 56,954,352 | -0.07(-0.24%) |
Nov 25, 2019 | 29.63 | 29.79 | 29.56 | 29.75 | 56,517,940 | +0.26(+0.87%) |
Nov 22, 2019 | 29.30 | 29.62 | 29.28 | 29.49 | 43,631,172 | +0.30(+1.04%) |
Nov 21, 2019 | 29.06 | 29.37 | 29.00 | 29.19 | 48,130,748 | +0.13(+0.46%) |
Nov 20, 2019 | 29.15 | 29.18 | 28.82 | 29.06 | 49,063,032 | -0.22(-0.76%) |
Nov 19, 2019 | 29.44 | 29.47 | 29.17 | 29.28 | 37,331,096 | -0.02(-0.06%) |
Nov 18, 2019 | 29.21 | 29.36 | 29.11 | 29.30 | 35,024,916 | +0.03(+0.09%) |
Nov 15, 2019 | 29.26 | 29.30 | 29.07 | 29.27 | 40,955,508 | +0.20(+0.70%) |
Nov 14, 2019 | 29.06 | 29.21 | 28.88 | 29.07 | 39,998,336 | -0.08(-0.27%) |
Nov 13, 2019 | 29.08 | 29.24 | 28.87 | 29.15 | 55,100,200 | -0.27(-0.91%) |
Nov 12, 2019 | 29.45 | 29.62 | 29.32 | 29.41 | 41,929,720 | -0.08(-0.27%) |
Nov 11, 2019 | 29.36 | 29.56 | 29.31 | 29.49 | 31,256,514 | -0.07(-0.24%) |
Nov 08, 2019 | 29.40 | 29.57 | 29.28 | 29.56 | 43,569,184 | +0.03(+0.09%) |
Nov 07, 2019 | 29.43 | 29.87 | 29.34 | 29.54 | 76,809,928 | +0.39(+1.34%) |
Nov 06, 2019 | 29.12 | 29.39 | 29.04 | 29.15 | 53,441,620 | -0.03(-0.09%) |
Nov 05, 2019 | 28.90 | 29.41 | 28.89 | 29.17 | 77,376,848 | +0.41(+1.42%) |
Nov 04, 2019 | 28.66 | 28.89 | 28.53 | 28.76 | 60,961,284 | +0.50(+1.76%) |
Nov 01, 2019 | 28.18 | 28.30 | 27.89 | 28.27 | 47,232,804 | +0.47(+1.70%) |
Oct 31, 2019 | 27.92 | 28.11 | 27.40 | 27.80 | 55,605,680 | -0.31(-1.11%) |
Oct 30, 2019 | 28.45 | 28.45 | 28.03 | 28.11 | 50,905,744 | -0.40(-1.40%) |
Oct 29, 2019 | 28.39 | 28.57 | 28.28 | 28.51 | 54,283,588 | +0.20(+0.72%) |
Oct 28, 2019 | 28.42 | 28.65 | 28.21 | 28.30 | 66,133,696 | +0.11(+0.38%) |
Oct 25, 2019 | 27.88 | 28.31 | 27.86 | 28.20 | 49,163,960 | +0.32(+1.15%) |
Oct 24, 2019 | 27.96 | 28.02 | 27.73 | 27.88 | 44,559,716 | -0.05(-0.19%) |
Oct 23, 2019 | 27.67 | 27.95 | 27.64 | 27.93 | 54,108,944 | +0.20(+0.71%) |
Oct 22, 2019 | 27.53 | 27.88 | 27.33 | 27.73 | 66,319,180 | +0.16(+0.58%) |
Oct 21, 2019 | 27.26 | 27.69 | 27.23 | 27.57 | 69,378,312 | +0.60(+2.21%) |
Oct 18, 2019 | 26.78 | 27.10 | 26.76 | 26.98 | 54,984,516 | +0.08(+0.30%) |
Oct 17, 2019 | 26.93 | 27.15 | 26.67 | 26.90 | 62,600,188 | +0.08(+0.30%) |
Oct 16, 2019 | 27.03 | 27.31 | 26.80 | 26.82 | 98,396,192 | +0.39(+1.48%) |
Oct 15, 2019 | 26.08 | 26.88 | 25.88 | 26.43 | 88,794,760 | +0.52(+2.02%) |
Oct 14, 2019 | 25.55 | 25.92 | 25.54 | 25.90 | 40,936,248 | +0.20(+0.80%) |
Oct 11, 2019 | 25.77 | 26.08 | 25.65 | 25.70 | 79,408,824 | +0.41(+1.62%) |
Oct 10, 2019 | 24.92 | 25.56 | 24.92 | 25.29 | 55,307,152 | +0.50(+2.01%) |
Oct 09, 2019 | 24.74 | 24.95 | 24.67 | 24.79 | 42,457,092 | +0.23(+0.94%) |
Oct 08, 2019 | 24.77 | 24.82 | 24.41 | 24.56 | 65,756,636 | -0.60(-2.40%) |
Oct 07, 2019 | 25.18 | 25.44 | 25.05 | 25.16 | 41,432,628 | -0.05(-0.21%) |
Oct 04, 2019 | 24.76 | 25.24 | 24.75 | 25.22 | 48,208,396 | +0.50(+2.01%) |
Oct 03, 2019 | 24.68 | 24.78 | 24.14 | 24.72 | 60,605,360 | -0.03(-0.11%) |
Oct 02, 2019 | 25.07 | 25.16 | 24.72 | 24.75 | 59,376,240 | -0.53(-2.11%) |