Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.52 | 31.30 | 30.37 | 31.26 | 2,035,900 | +0.63(+2.06%) |
Dec 30, 2019 | 31.77 | 31.79 | 30.46 | 30.63 | 3,275,873 | -1.11(-3.50%) |
Dec 27, 2019 | 32.72 | 32.84 | 31.70 | 31.74 | 2,420,200 | -0.93(-2.85%) |
Dec 26, 2019 | 32.34 | 32.74 | 32.34 | 32.67 | 1,328,744 | +0.41(+1.27%) |
Dec 24, 2019 | 32.06 | 32.59 | 32.00 | 32.26 | 1,047,000 | +0.25(+0.78%) |
Dec 23, 2019 | 31.89 | 32.20 | 31.72 | 32.01 | 1,753,771 | +0.35(+1.11%) |
Dec 20, 2019 | 31.80 | 31.97 | 31.47 | 31.66 | 4,732,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.95 | 32.27 | 31.59 | 31.74 | 2,063,132 | -0.28(-0.87%) |
Dec 18, 2019 | 31.88 | 32.62 | 31.81 | 32.02 | 3,154,541 | +0.18(+0.57%) |
Dec 17, 2019 | 32.37 | 32.49 | 31.26 | 31.84 | 3,676,680 | -0.82(-2.51%) |
Dec 16, 2019 | 32.58 | 33.32 | 32.48 | 32.66 | 2,731,275 | -0.09(-0.27%) |
Dec 13, 2019 | 32.51 | 33.24 | 32.49 | 32.75 | 2,383,500 | +0.14(+0.43%) |
Dec 12, 2019 | 31.82 | 32.74 | 31.82 | 32.61 | 2,691,163 | +0.70(+2.19%) |
Dec 11, 2019 | 33.01 | 33.05 | 31.64 | 31.91 | 3,785,425 | -1.07(-3.24%) |
Dec 10, 2019 | 33.79 | 33.98 | 32.85 | 32.98 | 3,135,507 | -0.90(-2.66%) |
Dec 09, 2019 | 34.21 | 34.79 | 33.05 | 33.88 | 4,088,279 | -0.72(-2.08%) |
Dec 06, 2019 | 35.69 | 35.89 | 34.59 | 34.60 | 3,301,500 | -0.97(-2.73%) |
Dec 05, 2019 | 35.83 | 36.32 | 35.26 | 35.57 | 2,327,475 | +0.02(+0.06%) |
Dec 04, 2019 | 36.15 | 36.48 | 35.46 | 35.55 | 2,694,615 | -0.60(-1.66%) |
Dec 03, 2019 | 34.85 | 36.60 | 34.64 | 36.15 | 3,680,348 | +0.26(+0.72%) |
Dec 02, 2019 | 37.21 | 37.34 | 35.19 | 35.89 | 5,315,697 | -1.46(-3.91%) |
Nov 29, 2019 | 34.55 | 37.40 | 34.52 | 37.35 | 5,097,900 | +2.38(+6.81%) |
Nov 27, 2019 | 33.51 | 35.26 | 32.87 | 34.97 | 7,648,000 | +1.50(+4.48%) |
Nov 26, 2019 | 34.50 | 35.00 | 32.35 | 33.47 | 19,440,420 | +4.72(+16.42%) |
Nov 25, 2019 | 29.72 | 29.80 | 28.52 | 28.75 | 6,719,378 | -0.55(-1.88%) |
Nov 22, 2019 | 28.86 | 29.33 | 28.53 | 29.30 | 2,895,600 | -0.39(-1.31%) |
Nov 21, 2019 | 29.91 | 30.43 | 29.41 | 29.69 | 2,342,794 | -0.21(-0.70%) |
Nov 20, 2019 | 29.38 | 30.55 | 29.27 | 29.90 | 3,572,975 | +1.21(+4.22%) |
Nov 19, 2019 | 28.93 | 29.26 | 28.20 | 28.69 | 1,723,999 | +0.01(+0.03%) |
Nov 18, 2019 | 29.15 | 29.62 | 28.38 | 28.68 | 3,217,894 | -0.72(-2.45%) |
Nov 15, 2019 | 27.47 | 29.66 | 27.46 | 29.40 | 5,103,200 | +2.78(+10.44%) |
Nov 14, 2019 | 27.51 | 27.78 | 26.53 | 26.62 | 2,138,454 | -0.96(-3.48%) |
Nov 13, 2019 | 27.62 | 27.96 | 27.31 | 27.58 | 1,164,337 | -0.24(-0.86%) |
Nov 12, 2019 | 27.73 | 28.22 | 27.47 | 27.82 | 1,780,290 | +0.04(+0.14%) |
Nov 11, 2019 | 27.72 | 27.98 | 27.59 | 27.78 | 1,255,678 | -0.18(-0.64%) |
Nov 08, 2019 | 27.09 | 28.09 | 26.97 | 27.96 | 1,464,700 | +0.54(+1.97%) |
Nov 07, 2019 | 27.60 | 28.17 | 27.25 | 27.42 | 1,197,490 | +0.15(+0.55%) |
Nov 06, 2019 | 27.96 | 28.16 | 27.18 | 27.27 | 1,652,201 | -0.69(-2.47%) |
Nov 05, 2019 | 28.14 | 28.20 | 27.57 | 27.96 | 1,689,070 | +0.03(+0.11%) |
Nov 04, 2019 | 29.30 | 29.46 | 27.51 | 27.93 | 3,023,827 | -0.99(-3.42%) |
Nov 01, 2019 | 29.23 | 29.95 | 28.66 | 28.92 | 2,774,100 | -0.30(-1.03%) |
Oct 31, 2019 | 29.35 | 29.41 | 28.55 | 29.22 | 1,698,618 | -0.29(-0.98%) |
Oct 30, 2019 | 29.37 | 29.66 | 28.54 | 29.51 | 1,878,570 | +0.40(+1.37%) |
Oct 29, 2019 | 28.99 | 29.38 | 28.39 | 29.11 | 1,738,532 | -0.01(-0.03%) |
Oct 28, 2019 | 29.27 | 29.59 | 28.84 | 29.12 | 2,183,112 | -0.01(-0.03%) |
Oct 25, 2019 | 28.12 | 29.54 | 27.83 | 29.13 | 3,158,400 | +0.80(+2.82%) |
Oct 24, 2019 | 28.09 | 28.73 | 27.56 | 28.33 | 3,268,204 | +0.41(+1.47%) |
Oct 23, 2019 | 27.11 | 28.13 | 27.00 | 27.92 | 3,483,189 | +0.66(+2.42%) |
Oct 22, 2019 | 27.37 | 27.49 | 26.57 | 27.26 | 2,694,990 | -0.09(-0.33%) |
Oct 21, 2019 | 26.52 | 27.52 | 26.03 | 27.35 | 3,230,261 | +1.21(+4.61%) |
Oct 18, 2019 | 26.64 | 26.73 | 25.62 | 26.14 | 2,428,800 | -0.62(-2.30%) |
Oct 17, 2019 | 26.96 | 27.44 | 26.35 | 26.76 | 3,485,887 | +0.57(+2.18%) |
Oct 16, 2019 | 25.19 | 26.23 | 25.04 | 26.19 | 2,130,685 | +0.61(+2.38%) |
Oct 15, 2019 | 25.39 | 25.86 | 25.08 | 25.58 | 1,734,719 | +0.23(+0.91%) |
Oct 14, 2019 | 24.74 | 25.47 | 24.39 | 25.35 | 1,810,584 | +0.53(+2.14%) |
Oct 11, 2019 | 24.08 | 25.27 | 23.95 | 24.82 | 3,348,500 | +1.14(+4.81%) |
Oct 10, 2019 | 23.91 | 24.20 | 23.60 | 23.68 | 1,665,695 | -0.67(-2.75%) |
Oct 09, 2019 | 24.01 | 24.39 | 23.54 | 24.35 | 1,669,698 | +0.60(+2.53%) |
Oct 08, 2019 | 25.15 | 25.35 | 23.70 | 23.75 | 4,077,494 | -1.88(-7.34%) |
Oct 07, 2019 | 25.35 | 26.32 | 25.31 | 25.63 | 2,199,216 | +0.35(+1.38%) |
Oct 04, 2019 | 25.54 | 25.91 | 24.91 | 25.28 | 1,884,100 | +0.00(+0.00%) |
Oct 03, 2019 | 25.25 | 25.55 | 24.64 | 25.28 | 1,952,625 | +0.12(+0.48%) |
Oct 02, 2019 | 25.05 | 25.55 | 24.63 | 25.16 | 2,343,476 | -0.19(-0.75%) |