Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.11 | 29.95 | 28.90 | 29.74 | 16,233,000 | +0.00(+0.00%) |
Dec 30, 2019 | 30.13 | 30.20 | 29.35 | 29.74 | 18,807,456 | -0.43(-1.43%) |
Dec 27, 2019 | 30.80 | 31.06 | 30.17 | 30.17 | 18,465,900 | -0.50(-1.63%) |
Dec 26, 2019 | 30.47 | 30.79 | 30.03 | 30.67 | 22,200,844 | +0.23(+0.76%) |
Dec 24, 2019 | 30.33 | 30.84 | 30.11 | 30.44 | 12,938,500 | +0.11(+0.36%) |
Dec 23, 2019 | 30.49 | 30.94 | 29.83 | 30.33 | 31,209,064 | -0.12(-0.39%) |
Dec 20, 2019 | 30.10 | 31.03 | 29.85 | 30.45 | 95,461,600 | +0.46(+1.53%) |
Dec 19, 2019 | 29.84 | 30.17 | 29.53 | 29.99 | 33,799,820 | -0.14(-0.46%) |
Dec 18, 2019 | 29.62 | 30.14 | 29.34 | 30.13 | 35,375,088 | +0.38(+1.28%) |
Dec 17, 2019 | 30.37 | 30.42 | 29.53 | 29.75 | 38,250,224 | -0.30(-1.00%) |
Dec 16, 2019 | 29.11 | 30.13 | 29.10 | 30.05 | 57,381,448 | +1.56(+5.48%) |
Dec 13, 2019 | 28.58 | 28.84 | 28.27 | 28.49 | 25,439,300 | -0.20(-0.70%) |
Dec 12, 2019 | 28.29 | 28.75 | 28.19 | 28.69 | 23,569,756 | +0.27(+0.95%) |
Dec 11, 2019 | 27.99 | 28.55 | 27.85 | 28.42 | 23,281,480 | +0.55(+1.97%) |
Dec 10, 2019 | 27.73 | 27.99 | 27.60 | 27.87 | 23,604,776 | +0.19(+0.69%) |
Dec 09, 2019 | 27.96 | 28.36 | 27.68 | 27.68 | 20,978,084 | -0.18(-0.65%) |
Dec 06, 2019 | 28.40 | 28.93 | 27.80 | 27.86 | 33,144,300 | -0.79(-2.76%) |
Dec 05, 2019 | 28.94 | 28.99 | 28.18 | 28.65 | 22,504,280 | -0.41(-1.41%) |
Dec 04, 2019 | 29.10 | 29.20 | 28.70 | 29.06 | 22,523,486 | +0.04(+0.14%) |
Dec 03, 2019 | 28.20 | 29.33 | 28.15 | 29.02 | 25,387,496 | +0.04(+0.14%) |
Dec 02, 2019 | 29.32 | 29.52 | 28.70 | 28.98 | 17,410,724 | -0.62(-2.09%) |
Nov 29, 2019 | 29.41 | 29.85 | 29.25 | 29.60 | 8,115,100 | +0.11(+0.37%) |
Nov 27, 2019 | 29.42 | 29.59 | 28.88 | 29.49 | 22,463,800 | -0.10(-0.34%) |
Nov 26, 2019 | 29.49 | 30.15 | 29.36 | 29.59 | 29,584,632 | +0.48(+1.65%) |
Nov 25, 2019 | 28.69 | 29.60 | 28.38 | 29.11 | 37,477,264 | -0.45(-1.52%) |
Nov 22, 2019 | 29.84 | 30.13 | 29.21 | 29.56 | 44,383,800 | +0.10(+0.34%) |
Nov 21, 2019 | 28.67 | 29.60 | 28.50 | 29.46 | 55,637,468 | +1.43(+5.10%) |
Nov 20, 2019 | 27.06 | 28.40 | 26.94 | 28.03 | 54,029,096 | +0.98(+3.62%) |
Nov 19, 2019 | 26.77 | 27.22 | 26.61 | 27.05 | 34,105,968 | +0.30(+1.12%) |
Nov 18, 2019 | 26.80 | 27.00 | 26.30 | 26.75 | 37,298,000 | -0.04(-0.15%) |
Nov 15, 2019 | 26.18 | 26.80 | 25.95 | 26.79 | 41,372,700 | +0.80(+3.08%) |
Nov 14, 2019 | 26.80 | 26.86 | 25.67 | 25.99 | 28,004,004 | -0.72(-2.70%) |
Nov 13, 2019 | 26.47 | 26.82 | 26.14 | 26.71 | 34,500,976 | +0.01(+0.04%) |
Nov 12, 2019 | 27.38 | 27.66 | 26.66 | 26.70 | 37,073,104 | -0.44(-1.62%) |
Nov 11, 2019 | 27.03 | 27.21 | 26.23 | 27.14 | 41,412,336 | +0.13(+0.48%) |
Nov 08, 2019 | 27.48 | 27.62 | 26.91 | 27.01 | 45,263,100 | -0.37(-1.35%) |
Nov 07, 2019 | 26.80 | 27.42 | 26.45 | 27.38 | 65,929,664 | +0.44(+1.63%) |
Nov 06, 2019 | 26.06 | 27.55 | 25.58 | 26.94 | 133,545,112 | -1.08(-3.85%) |
Nov 05, 2019 | 29.13 | 29.30 | 27.97 | 28.02 | 52,123,888 | -3.06(-9.85%) |
Nov 04, 2019 | 31.45 | 31.75 | 30.12 | 31.08 | 32,010,636 | -0.29(-0.92%) |
Nov 01, 2019 | 31.45 | 31.70 | 30.74 | 31.37 | 10,460,400 | -0.13(-0.41%) |
Oct 31, 2019 | 33.23 | 33.36 | 31.26 | 31.50 | 16,126,962 | -2.25(-6.67%) |
Oct 30, 2019 | 32.51 | 33.80 | 32.11 | 33.75 | 10,855,174 | +1.33(+4.10%) |
Oct 29, 2019 | 32.37 | 32.92 | 31.81 | 32.42 | 9,345,695 | -0.80(-2.41%) |
Oct 28, 2019 | 32.90 | 33.35 | 32.50 | 33.22 | 8,067,184 | +0.51(+1.56%) |
Oct 25, 2019 | 33.20 | 33.48 | 32.61 | 32.71 | 8,106,800 | -0.57(-1.71%) |
Oct 24, 2019 | 33.00 | 33.42 | 32.51 | 33.28 | 6,789,078 | +0.23(+0.70%) |
Oct 23, 2019 | 32.87 | 33.27 | 32.17 | 33.05 | 6,842,319 | +0.52(+1.60%) |
Oct 22, 2019 | 31.41 | 33.89 | 30.22 | 32.53 | 19,243,432 | +1.12(+3.57%) |
Oct 21, 2019 | 31.95 | 32.28 | 31.18 | 31.41 | 7,228,740 | -0.65(-2.03%) |
Oct 18, 2019 | 32.55 | 32.66 | 31.27 | 32.06 | 8,074,200 | -0.56(-1.72%) |
Oct 17, 2019 | 31.80 | 32.93 | 31.45 | 32.62 | 7,239,191 | +0.75(+2.35%) |
Oct 16, 2019 | 31.80 | 32.38 | 31.44 | 31.87 | 7,800,191 | -0.13(-0.41%) |
Oct 15, 2019 | 31.20 | 32.17 | 31.19 | 32.00 | 7,904,226 | +0.88(+2.83%) |
Oct 14, 2019 | 30.22 | 31.54 | 29.82 | 31.12 | 7,966,581 | +0.99(+3.29%) |
Oct 11, 2019 | 28.95 | 30.40 | 28.94 | 30.13 | 10,298,600 | +1.26(+4.36%) |
Oct 10, 2019 | 29.21 | 29.28 | 28.58 | 28.87 | 7,780,588 | -0.20(-0.69%) |
Oct 09, 2019 | 29.62 | 29.62 | 28.81 | 29.07 | 7,148,334 | -0.21(-0.72%) |
Oct 08, 2019 | 30.01 | 30.15 | 29.17 | 29.28 | 7,799,845 | -1.09(-3.59%) |
Oct 07, 2019 | 30.60 | 30.75 | 29.83 | 30.37 | 10,146,452 | +0.70(+2.36%) |
Oct 04, 2019 | 29.90 | 30.18 | 28.90 | 29.67 | 8,633,900 | -0.05(-0.17%) |
Oct 03, 2019 | 28.97 | 29.88 | 28.52 | 29.72 | 9,460,473 | +0.72(+2.48%) |
Oct 02, 2019 | 28.67 | 29.55 | 28.31 | 29.00 | 9,368,029 | -0.15(-0.51%) |