Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.87 | 31.19 | 30.81 | 30.86 | 1,842,784 | -0.02(-0.06%) |
Dec 30, 2019 | 31.19 | 31.47 | 30.81 | 30.88 | 1,057,793 | -0.21(-0.67%) |
Dec 27, 2019 | 31.39 | 31.39 | 31.03 | 31.09 | 995,146 | -0.14(-0.46%) |
Dec 26, 2019 | 31.22 | 31.46 | 30.95 | 31.23 | 635,494 | +0.05(+0.17%) |
Dec 24, 2019 | 31.10 | 31.40 | 31.00 | 31.18 | 923,398 | +0.21(+0.67%) |
Dec 23, 2019 | 31.38 | 31.48 | 30.84 | 30.97 | 2,072,345 | -0.48(-1.52%) |
Dec 20, 2019 | 31.31 | 31.70 | 30.95 | 31.45 | 5,654,344 | +0.31(+0.98%) |
Dec 19, 2019 | 31.35 | 31.51 | 31.04 | 31.14 | 1,766,670 | -0.22(-0.70%) |
Dec 18, 2019 | 31.13 | 31.42 | 30.73 | 31.36 | 2,308,062 | -0.05(-0.16%) |
Dec 17, 2019 | 30.63 | 31.53 | 30.53 | 31.41 | 2,628,329 | +0.83(+2.71%) |
Dec 16, 2019 | 31.56 | 31.69 | 30.41 | 30.59 | 2,906,607 | -0.64(-2.05%) |
Dec 13, 2019 | 31.40 | 31.86 | 31.08 | 31.22 | 2,192,099 | -0.35(-1.11%) |
Dec 12, 2019 | 30.87 | 31.84 | 30.66 | 31.58 | 2,059,018 | +0.30(+0.95%) |
Dec 11, 2019 | 31.31 | 31.59 | 31.18 | 31.28 | 1,621,686 | -0.13(-0.40%) |
Dec 10, 2019 | 31.33 | 31.82 | 31.31 | 31.40 | 2,551,913 | -0.17(-0.54%) |
Dec 09, 2019 | 32.21 | 32.22 | 31.57 | 31.58 | 2,140,110 | -0.03(-0.09%) |
Dec 06, 2019 | 31.47 | 31.80 | 31.23 | 31.60 | 2,217,866 | +0.60(+1.95%) |
Dec 05, 2019 | 30.68 | 31.11 | 30.45 | 31.00 | 1,642,026 | +0.35(+1.15%) |
Dec 04, 2019 | 30.65 | 30.99 | 30.35 | 30.65 | 1,877,454 | +0.25(+0.83%) |
Dec 03, 2019 | 30.59 | 30.59 | 29.90 | 30.40 | 2,830,026 | -0.35(-1.14%) |
Dec 02, 2019 | 30.54 | 31.09 | 30.54 | 30.75 | 2,153,892 | +0.38(+1.24%) |
Nov 29, 2019 | 30.57 | 31.02 | 30.34 | 30.37 | 1,601,120 | -0.22(-0.71%) |
Nov 27, 2019 | 30.54 | 30.61 | 30.12 | 30.59 | 1,637,105 | +0.25(+0.83%) |
Nov 26, 2019 | 30.10 | 30.36 | 29.91 | 30.33 | 3,194,493 | +0.31(+1.02%) |
Nov 25, 2019 | 29.40 | 30.25 | 29.32 | 30.03 | 3,202,500 | +0.68(+2.30%) |
Nov 22, 2019 | 28.82 | 29.39 | 28.82 | 29.35 | 1,717,405 | +0.73(+2.55%) |
Nov 21, 2019 | 28.48 | 28.78 | 28.14 | 28.62 | 1,742,799 | +0.26(+0.92%) |
Nov 20, 2019 | 28.28 | 28.89 | 28.12 | 28.36 | 2,348,477 | +0.04(+0.13%) |
Nov 19, 2019 | 29.07 | 29.16 | 28.25 | 28.33 | 1,912,633 | -0.39(-1.35%) |
Nov 18, 2019 | 28.43 | 28.78 | 28.15 | 28.71 | 1,992,304 | +0.06(+0.22%) |
Nov 15, 2019 | 28.44 | 29.00 | 28.21 | 28.65 | 2,023,724 | +0.44(+1.56%) |
Nov 14, 2019 | 28.19 | 28.52 | 27.95 | 28.21 | 1,615,046 | -0.02(-0.06%) |
Nov 13, 2019 | 28.78 | 29.16 | 28.22 | 28.23 | 1,963,638 | -0.81(-2.79%) |
Nov 12, 2019 | 28.96 | 29.42 | 28.86 | 29.04 | 3,206,773 | +0.03(+0.09%) |
Nov 11, 2019 | 28.20 | 29.03 | 27.88 | 29.01 | 2,324,540 | +0.54(+1.90%) |
Nov 08, 2019 | 28.31 | 28.59 | 28.01 | 28.47 | 1,400,980 | +0.00(+0.00%) |
Nov 07, 2019 | 28.15 | 28.59 | 27.94 | 28.47 | 1,947,543 | +0.70(+2.53%) |
Nov 06, 2019 | 28.19 | 28.23 | 27.71 | 27.77 | 1,491,658 | -0.53(-1.88%) |
Nov 05, 2019 | 28.68 | 28.96 | 28.19 | 28.30 | 2,019,195 | -0.14(-0.51%) |
Nov 04, 2019 | 28.69 | 29.04 | 28.33 | 28.44 | 1,955,659 | -0.01(-0.03%) |
Nov 01, 2019 | 28.03 | 28.69 | 27.84 | 28.45 | 2,431,445 | +1.12(+4.08%) |
Oct 31, 2019 | 27.45 | 27.54 | 27.05 | 27.34 | 2,347,163 | -0.37(-1.33%) |
Oct 30, 2019 | 27.65 | 27.74 | 27.23 | 27.70 | 1,325,025 | -0.08(-0.29%) |
Oct 29, 2019 | 27.71 | 28.12 | 27.52 | 27.79 | 1,537,065 | -0.08(-0.29%) |
Oct 28, 2019 | 27.84 | 28.35 | 27.78 | 27.87 | 1,763,770 | +0.27(+0.98%) |
Oct 25, 2019 | 27.36 | 27.82 | 27.23 | 27.60 | 2,308,607 | +0.32(+1.19%) |
Oct 24, 2019 | 27.16 | 27.32 | 26.69 | 27.27 | 2,096,825 | +0.44(+1.64%) |
Oct 23, 2019 | 26.97 | 27.13 | 26.53 | 26.83 | 1,783,327 | -0.15(-0.57%) |
Oct 22, 2019 | 25.88 | 27.03 | 25.53 | 26.98 | 3,140,836 | +1.22(+4.72%) |
Oct 21, 2019 | 26.47 | 26.92 | 25.69 | 25.77 | 2,801,103 | -0.08(-0.30%) |
Oct 18, 2019 | 26.04 | 26.21 | 25.67 | 25.85 | 2,644,691 | -0.00(-0.02%) |
Oct 17, 2019 | 26.09 | 26.30 | 25.21 | 25.85 | 3,618,629 | -0.12(-0.45%) |
Oct 16, 2019 | 26.93 | 27.22 | 25.53 | 25.97 | 4,736,002 | -1.12(-4.12%) |
Oct 15, 2019 | 26.75 | 27.43 | 26.42 | 27.08 | 2,880,243 | +0.40(+1.48%) |
Oct 14, 2019 | 27.06 | 27.13 | 26.56 | 26.69 | 1,543,036 | -0.67(-2.44%) |
Oct 11, 2019 | 26.98 | 27.73 | 26.84 | 27.35 | 2,342,371 | +1.08(+4.11%) |
Oct 10, 2019 | 25.64 | 26.34 | 25.63 | 26.27 | 2,124,801 | +0.94(+3.71%) |
Oct 09, 2019 | 25.27 | 25.46 | 24.79 | 25.33 | 1,598,356 | +0.46(+1.86%) |
Oct 08, 2019 | 25.12 | 25.35 | 24.84 | 24.87 | 2,264,585 | -0.61(-2.40%) |
Oct 07, 2019 | 25.77 | 26.06 | 25.40 | 25.48 | 1,484,365 | -0.33(-1.27%) |
Oct 04, 2019 | 25.50 | 25.83 | 25.30 | 25.81 | 1,215,278 | +0.36(+1.43%) |
Oct 03, 2019 | 25.17 | 25.75 | 24.85 | 25.44 | 1,440,766 | +0.18(+0.71%) |
Oct 02, 2019 | 25.88 | 25.88 | 25.08 | 25.26 | 2,072,795 | -0.86(-3.31%) |