Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.74 | 32.81 | 32.45 | 32.74 | 4,029,800 | -0.02(-0.06%) |
Dec 30, 2019 | 33.17 | 33.35 | 32.70 | 32.76 | 1,439,950 | -0.37(-1.12%) |
Dec 27, 2019 | 33.36 | 33.48 | 32.98 | 33.13 | 1,579,300 | -0.15(-0.45%) |
Dec 26, 2019 | 33.12 | 33.32 | 32.93 | 33.28 | 1,538,403 | +0.25(+0.76%) |
Dec 24, 2019 | 33.00 | 33.25 | 32.88 | 33.03 | 796,200 | +0.13(+0.40%) |
Dec 23, 2019 | 32.89 | 33.18 | 32.78 | 32.90 | 3,411,095 | -0.05(-0.15%) |
Dec 20, 2019 | 32.93 | 33.11 | 32.39 | 32.95 | 3,227,700 | +0.19(+0.58%) |
Dec 19, 2019 | 32.46 | 32.90 | 32.44 | 32.76 | 2,561,610 | +0.41(+1.27%) |
Dec 18, 2019 | 32.33 | 32.86 | 32.32 | 32.35 | 2,635,316 | -0.02(-0.06%) |
Dec 17, 2019 | 32.19 | 32.49 | 32.05 | 32.37 | 2,443,691 | +0.02(+0.06%) |
Dec 16, 2019 | 32.37 | 32.58 | 32.04 | 32.35 | 2,287,989 | +0.01(+0.03%) |
Dec 13, 2019 | 32.52 | 32.67 | 32.13 | 32.34 | 2,694,000 | -0.02(-0.06%) |
Dec 12, 2019 | 32.09 | 32.50 | 31.98 | 32.36 | 2,068,136 | +0.27(+0.84%) |
Dec 11, 2019 | 32.20 | 32.52 | 32.04 | 32.09 | 2,523,994 | -0.15(-0.47%) |
Dec 10, 2019 | 32.08 | 32.62 | 31.85 | 32.24 | 3,972,766 | +0.22(+0.69%) |
Dec 09, 2019 | 31.98 | 32.29 | 31.87 | 32.02 | 1,745,410 | -0.02(-0.06%) |
Dec 06, 2019 | 32.29 | 32.40 | 31.99 | 32.04 | 2,181,600 | -0.04(-0.12%) |
Dec 05, 2019 | 32.48 | 32.48 | 32.00 | 32.08 | 3,113,994 | -0.12(-0.37%) |
Dec 04, 2019 | 32.27 | 32.58 | 32.09 | 32.20 | 2,805,170 | +0.07(+0.22%) |
Dec 03, 2019 | 32.34 | 32.57 | 31.85 | 32.13 | 4,371,920 | -0.61(-1.86%) |
Dec 02, 2019 | 32.88 | 33.40 | 32.70 | 32.74 | 6,239,046 | -0.20(-0.61%) |
Nov 29, 2019 | 33.15 | 33.23 | 32.83 | 32.94 | 1,059,100 | -0.18(-0.54%) |
Nov 27, 2019 | 33.47 | 33.66 | 32.90 | 33.12 | 3,675,700 | -0.24(-0.72%) |
Nov 26, 2019 | 32.21 | 33.57 | 32.04 | 33.36 | 8,385,031 | +1.03(+3.20%) |
Nov 25, 2019 | 32.60 | 32.67 | 32.16 | 32.33 | 3,510,561 | -0.21(-0.65%) |
Nov 22, 2019 | 32.17 | 32.61 | 32.00 | 32.53 | 4,801,100 | +0.39(+1.23%) |
Nov 21, 2019 | 32.07 | 32.58 | 31.53 | 32.14 | 6,268,283 | +0.12(+0.37%) |
Nov 20, 2019 | 31.60 | 32.44 | 31.39 | 32.02 | 6,203,629 | +0.45(+1.43%) |
Nov 19, 2019 | 30.90 | 31.64 | 30.74 | 31.57 | 4,688,854 | +0.81(+2.63%) |
Nov 18, 2019 | 30.28 | 30.90 | 29.97 | 30.76 | 7,963,747 | +1.04(+3.50%) |
Nov 15, 2019 | 30.00 | 30.24 | 29.61 | 29.72 | 4,881,100 | -0.18(-0.60%) |
Nov 14, 2019 | 29.74 | 30.26 | 29.65 | 29.90 | 4,132,123 | +0.02(+0.07%) |
Nov 13, 2019 | 30.54 | 30.76 | 29.68 | 29.88 | 6,239,445 | -0.86(-2.80%) |
Nov 12, 2019 | 30.83 | 31.38 | 30.54 | 30.74 | 2,686,621 | -0.22(-0.71%) |
Nov 11, 2019 | 30.85 | 31.02 | 30.61 | 30.96 | 4,580,263 | +0.05(+0.18%) |
Nov 08, 2019 | 30.98 | 31.30 | 30.42 | 30.91 | 8,144,300 | -0.12(-0.40%) |
Nov 07, 2019 | 28.72 | 31.09 | 28.33 | 31.03 | 9,685,565 | +3.34(+12.06%) |
Nov 06, 2019 | 28.05 | 28.14 | 27.61 | 27.69 | 5,049,683 | -0.26(-0.93%) |
Nov 05, 2019 | 27.96 | 28.35 | 27.77 | 27.95 | 4,070,268 | +0.14(+0.50%) |
Nov 04, 2019 | 27.51 | 27.85 | 27.15 | 27.81 | 3,243,207 | +0.55(+2.02%) |
Nov 01, 2019 | 27.05 | 27.46 | 26.94 | 27.26 | 3,402,100 | +0.31(+1.13%) |
Oct 31, 2019 | 26.90 | 26.96 | 26.54 | 26.95 | 3,646,185 | +0.04(+0.17%) |
Oct 30, 2019 | 27.30 | 27.42 | 26.64 | 26.91 | 3,987,823 | -0.51(-1.86%) |
Oct 29, 2019 | 27.80 | 27.80 | 27.35 | 27.42 | 2,440,780 | -0.37(-1.33%) |
Oct 28, 2019 | 27.66 | 28.28 | 27.60 | 27.79 | 3,583,819 | +0.22(+0.80%) |
Oct 25, 2019 | 27.60 | 28.04 | 27.44 | 27.57 | 2,948,500 | +0.03(+0.11%) |
Oct 24, 2019 | 28.25 | 28.25 | 26.93 | 27.54 | 4,278,227 | -0.62(-2.20%) |
Oct 23, 2019 | 28.03 | 28.32 | 27.87 | 28.16 | 2,607,494 | -0.01(-0.04%) |
Oct 22, 2019 | 28.24 | 28.25 | 27.65 | 28.17 | 4,616,205 | +0.48(+1.73%) |
Oct 21, 2019 | 27.84 | 28.09 | 27.61 | 27.69 | 2,148,000 | -0.02(-0.07%) |
Oct 18, 2019 | 28.13 | 28.43 | 27.68 | 27.71 | 3,224,300 | -0.18(-0.65%) |
Oct 17, 2019 | 28.01 | 28.01 | 27.22 | 27.89 | 2,620,007 | +0.09(+0.32%) |
Oct 16, 2019 | 27.78 | 28.17 | 27.45 | 27.80 | 3,013,342 | -0.06(-0.22%) |
Oct 15, 2019 | 27.83 | 28.06 | 27.39 | 27.86 | 2,563,711 | +0.11(+0.40%) |
Oct 14, 2019 | 27.85 | 27.93 | 27.53 | 27.75 | 2,121,277 | -0.22(-0.79%) |
Oct 11, 2019 | 27.65 | 28.21 | 27.56 | 27.97 | 2,666,500 | +0.63(+2.30%) |
Oct 10, 2019 | 27.01 | 27.47 | 26.96 | 27.34 | 2,402,982 | +0.34(+1.24%) |
Oct 09, 2019 | 26.95 | 27.27 | 26.84 | 27.00 | 2,777,037 | +0.18(+0.65%) |
Oct 08, 2019 | 27.13 | 27.23 | 26.81 | 26.83 | 3,642,215 | -0.55(-2.01%) |
Oct 07, 2019 | 27.01 | 27.63 | 26.87 | 27.38 | 2,901,134 | +0.37(+1.37%) |
Oct 04, 2019 | 27.05 | 27.24 | 26.82 | 27.01 | 3,456,000 | -0.01(-0.04%) |
Oct 03, 2019 | 26.38 | 27.04 | 26.04 | 27.02 | 4,657,736 | +0.59(+2.23%) |
Oct 02, 2019 | 26.60 | 26.64 | 25.95 | 26.43 | 3,332,182 | -0.34(-1.27%) |