Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,253,632 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.69 | 13,897,092 | -0.32(-1.04%) |
Dec 27, 2019 | 31.10 | 31.25 | 30.96 | 31.02 | 12,169,849 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.21 | 30.92 | 31.06 | 11,286,867 | +0.07(+0.23%) |
Dec 24, 2019 | 31.02 | 31.11 | 30.92 | 30.99 | 6,239,586 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,993,570 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 70,001,416 | +0.20(+0.67%) |
Dec 19, 2019 | 30.76 | 30.88 | 30.61 | 30.74 | 26,487,684 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,882,990 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.68 | 34,925,776 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.87 | 29,092,256 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,060,512 | -0.17(-0.55%) |
Dec 12, 2019 | 30.11 | 30.46 | 30.11 | 30.40 | 16,134,510 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.42 | 30.13 | 30.15 | 18,726,404 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.43 | 30.12 | 30.35 | 23,058,642 | +0.13(+0.42%) |
Dec 09, 2019 | 30.05 | 30.27 | 30.05 | 30.23 | 18,813,248 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.14 | 30.20 | 15,483,031 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,753,833 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,441,638 | +0.07(+0.24%) |
Dec 03, 2019 | 29.94 | 30.13 | 29.85 | 30.01 | 25,151,432 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.17 | 30.20 | 18,818,482 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,779,645 | -0.09(-0.28%) |
Nov 27, 2019 | 30.27 | 30.54 | 30.24 | 30.47 | 23,095,178 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.01 | 30.21 | 41,640,604 | -0.30(-0.98%) |
Nov 25, 2019 | 30.35 | 30.67 | 30.33 | 30.51 | 37,998,404 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,723,550 | +0.47(+1.56%) |
Nov 21, 2019 | 29.35 | 29.93 | 29.22 | 29.77 | 25,189,072 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.19 | 29.23 | 23,992,348 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.72 | 29.44 | 29.71 | 31,843,244 | +0.35(+1.18%) |
Nov 18, 2019 | 29.49 | 29.53 | 29.15 | 29.36 | 21,764,336 | -0.05(-0.16%) |
Nov 15, 2019 | 28.89 | 29.56 | 28.81 | 29.41 | 43,755,956 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,298,468 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.63 | 28.87 | 31,257,102 | -0.29(-1.00%) |
Nov 12, 2019 | 29.05 | 29.26 | 28.95 | 29.16 | 16,043,011 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.19 | 28.99 | 29.13 | 15,086,220 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.31 | 29.05 | 29.23 | 32,027,146 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.64 | 29.09 | 29.12 | 27,332,700 | -0.27(-0.91%) |
Nov 06, 2019 | 29.38 | 29.48 | 29.18 | 29.38 | 22,778,734 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.27 | 29.28 | 26,336,478 | -0.43(-1.45%) |
Nov 04, 2019 | 30.24 | 30.27 | 29.71 | 29.71 | 21,503,314 | -0.28(-0.94%) |
Nov 01, 2019 | 30.23 | 30.42 | 29.99 | 29.99 | 23,393,000 | +0.02(+0.05%) |
Oct 31, 2019 | 29.99 | 30.14 | 29.83 | 29.98 | 29,801,044 | -0.09(-0.29%) |
Oct 30, 2019 | 30.01 | 30.33 | 29.92 | 30.06 | 26,739,220 | +0.21(+0.71%) |
Oct 29, 2019 | 29.69 | 30.28 | 29.63 | 29.85 | 39,114,748 | +0.73(+2.49%) |
Oct 28, 2019 | 28.80 | 29.28 | 28.77 | 29.13 | 31,324,918 | +0.40(+1.39%) |
Oct 25, 2019 | 28.44 | 28.81 | 28.37 | 28.73 | 21,249,050 | +0.30(+1.04%) |
Oct 24, 2019 | 28.71 | 28.78 | 28.33 | 28.43 | 24,348,872 | -0.30(-1.03%) |
Oct 23, 2019 | 28.37 | 28.73 | 28.30 | 28.73 | 17,025,278 | +0.27(+0.93%) |
Oct 22, 2019 | 28.45 | 28.67 | 28.32 | 28.46 | 17,678,930 | -0.02(-0.08%) |
Oct 21, 2019 | 28.63 | 28.66 | 28.41 | 28.48 | 16,107,853 | +0.00(+0.00%) |
Oct 18, 2019 | 28.46 | 28.67 | 28.40 | 28.48 | 17,268,340 | +0.00(+0.00%) |
Oct 17, 2019 | 28.51 | 28.76 | 28.41 | 28.48 | 18,638,354 | +0.09(+0.33%) |
Oct 16, 2019 | 28.62 | 28.71 | 28.38 | 28.39 | 17,563,680 | -0.12(-0.44%) |
Oct 15, 2019 | 28.48 | 28.70 | 28.45 | 28.52 | 18,456,598 | +0.16(+0.55%) |
Oct 14, 2019 | 28.25 | 28.40 | 28.11 | 28.36 | 10,773,551 | +0.15(+0.53%) |
Oct 11, 2019 | 28.23 | 28.58 | 28.18 | 28.21 | 22,429,694 | +0.25(+0.89%) |
Oct 10, 2019 | 27.87 | 28.14 | 27.81 | 27.96 | 15,002,254 | +0.08(+0.28%) |
Oct 09, 2019 | 27.85 | 28.04 | 27.76 | 27.88 | 16,581,004 | +0.20(+0.73%) |
Oct 08, 2019 | 27.85 | 28.03 | 27.67 | 27.68 | 17,973,934 | -0.31(-1.12%) |
Oct 07, 2019 | 27.98 | 28.33 | 27.97 | 27.99 | 14,295,903 | -0.08(-0.28%) |
Oct 04, 2019 | 27.73 | 28.11 | 27.69 | 28.07 | 21,974,538 | +0.38(+1.35%) |
Oct 03, 2019 | 27.12 | 27.71 | 27.03 | 27.70 | 27,059,768 | +0.59(+2.16%) |
Oct 02, 2019 | 27.55 | 27.56 | 27.07 | 27.11 | 27,331,604 | -0.57(-2.06%) |