Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.73 | 31.88 | 31.59 | 31.77 | 3,341,600 | +0.09(+0.30%) |
Dec 30, 2019 | 31.71 | 31.87 | 31.51 | 31.68 | 3,310,564 | -0.11(-0.33%) |
Dec 27, 2019 | 31.97 | 32.03 | 31.74 | 31.79 | 4,530,000 | -0.16(-0.49%) |
Dec 26, 2019 | 31.88 | 31.96 | 31.73 | 31.94 | 3,277,010 | +0.21(+0.65%) |
Dec 24, 2019 | 31.77 | 31.90 | 31.69 | 31.73 | 1,320,200 | +0.05(+0.17%) |
Dec 23, 2019 | 32.07 | 32.07 | 31.66 | 31.68 | 4,970,432 | -0.28(-0.88%) |
Dec 20, 2019 | 31.81 | 32.01 | 31.61 | 31.96 | 14,707,600 | +0.23(+0.71%) |
Dec 19, 2019 | 31.38 | 31.79 | 31.32 | 31.73 | 5,649,678 | +0.30(+0.97%) |
Dec 18, 2019 | 31.53 | 31.64 | 31.20 | 31.43 | 5,466,438 | +0.04(+0.14%) |
Dec 17, 2019 | 31.23 | 31.45 | 30.91 | 31.39 | 3,810,528 | +0.14(+0.45%) |
Dec 16, 2019 | 31.22 | 31.40 | 31.01 | 31.25 | 3,352,308 | +0.14(+0.45%) |
Dec 13, 2019 | 31.05 | 31.24 | 30.90 | 31.11 | 4,383,000 | -0.02(-0.05%) |
Dec 12, 2019 | 31.14 | 31.35 | 30.95 | 31.12 | 5,731,210 | -0.09(-0.30%) |
Dec 11, 2019 | 30.81 | 31.25 | 30.66 | 31.21 | 6,493,940 | +0.46(+1.50%) |
Dec 10, 2019 | 30.38 | 30.77 | 30.29 | 30.75 | 11,368,850 | +0.51(+1.69%) |
Dec 09, 2019 | 30.05 | 30.33 | 29.79 | 30.25 | 5,336,858 | +0.23(+0.75%) |
Dec 06, 2019 | 30.04 | 30.20 | 29.86 | 30.02 | 5,233,800 | +0.06(+0.20%) |
Dec 05, 2019 | 30.14 | 30.14 | 29.72 | 29.96 | 5,898,118 | -0.23(-0.78%) |
Dec 04, 2019 | 29.45 | 30.23 | 29.45 | 30.20 | 4,982,454 | +0.70(+2.37%) |
Dec 03, 2019 | 29.62 | 29.89 | 29.23 | 29.50 | 5,435,166 | -0.41(-1.37%) |
Dec 02, 2019 | 29.88 | 29.94 | 29.68 | 29.91 | 4,364,500 | -0.00(-0.02%) |
Nov 29, 2019 | 29.98 | 30.05 | 29.78 | 29.91 | 2,198,600 | -0.14(-0.45%) |
Nov 27, 2019 | 29.91 | 30.14 | 29.85 | 30.05 | 3,453,800 | +0.23(+0.76%) |
Nov 26, 2019 | 29.39 | 30.00 | 29.24 | 29.82 | 5,181,848 | +0.49(+1.67%) |
Nov 25, 2019 | 29.43 | 29.61 | 29.14 | 29.33 | 3,174,732 | +0.01(+0.05%) |
Nov 22, 2019 | 29.29 | 29.45 | 28.98 | 29.32 | 2,966,600 | +0.12(+0.39%) |
Nov 21, 2019 | 28.96 | 29.20 | 28.80 | 29.20 | 4,175,610 | +0.20(+0.69%) |
Nov 20, 2019 | 29.34 | 29.48 | 28.96 | 29.00 | 4,969,542 | -0.28(-0.96%) |
Nov 19, 2019 | 29.58 | 29.67 | 29.28 | 29.28 | 3,424,084 | -0.23(-0.80%) |
Nov 18, 2019 | 29.27 | 29.82 | 29.06 | 29.52 | 5,781,616 | +0.20(+0.67%) |
Nov 15, 2019 | 29.62 | 29.69 | 29.05 | 29.32 | 5,042,200 | -0.14(-0.49%) |
Nov 14, 2019 | 29.57 | 29.58 | 29.34 | 29.46 | 5,087,896 | -0.01(-0.03%) |
Nov 13, 2019 | 29.14 | 29.57 | 29.02 | 29.48 | 5,065,734 | +0.28(+0.94%) |
Nov 12, 2019 | 28.75 | 29.25 | 28.59 | 29.20 | 7,102,356 | +0.18(+0.64%) |
Nov 11, 2019 | 29.00 | 29.32 | 28.55 | 29.02 | 5,388,702 | -0.06(-0.22%) |
Nov 08, 2019 | 29.75 | 30.75 | 28.91 | 29.08 | 13,200,800 | +0.76(+2.68%) |
Nov 07, 2019 | 28.00 | 28.47 | 27.90 | 28.32 | 13,783,264 | +0.32(+1.16%) |
Nov 06, 2019 | 28.38 | 28.46 | 27.95 | 28.00 | 11,082,164 | -0.24(-0.85%) |
Nov 05, 2019 | 27.98 | 28.54 | 27.93 | 28.23 | 9,056,888 | +0.19(+0.68%) |
Nov 04, 2019 | 28.29 | 28.29 | 27.84 | 28.05 | 6,618,578 | -0.08(-0.28%) |
Nov 01, 2019 | 28.22 | 28.36 | 28.00 | 28.12 | 4,767,600 | +0.06(+0.21%) |
Oct 31, 2019 | 28.08 | 28.20 | 27.75 | 28.07 | 4,873,414 | -0.01(-0.04%) |
Oct 30, 2019 | 28.04 | 28.17 | 27.93 | 28.07 | 4,411,134 | +0.00(+0.00%) |
Oct 29, 2019 | 27.87 | 28.31 | 27.77 | 28.07 | 5,351,352 | +0.09(+0.32%) |
Oct 28, 2019 | 28.30 | 28.48 | 27.93 | 27.98 | 5,471,892 | -0.19(-0.67%) |
Oct 25, 2019 | 28.31 | 28.38 | 28.00 | 28.18 | 3,524,000 | -0.13(-0.46%) |
Oct 24, 2019 | 28.14 | 28.34 | 27.88 | 28.30 | 3,497,040 | +0.20(+0.73%) |
Oct 23, 2019 | 28.00 | 28.25 | 27.93 | 28.10 | 3,057,442 | +0.13(+0.46%) |
Oct 22, 2019 | 28.19 | 28.33 | 27.97 | 27.97 | 3,727,000 | -0.18(-0.62%) |
Oct 21, 2019 | 28.12 | 28.25 | 28.01 | 28.14 | 3,462,388 | +0.12(+0.42%) |
Oct 18, 2019 | 28.24 | 28.43 | 27.96 | 28.03 | 7,019,400 | -0.25(-0.89%) |
Oct 17, 2019 | 27.91 | 28.64 | 27.91 | 28.28 | 8,361,454 | +0.02(+0.07%) |
Oct 16, 2019 | 28.18 | 28.34 | 27.99 | 28.26 | 3,667,290 | +0.12(+0.41%) |
Oct 15, 2019 | 28.03 | 28.27 | 27.93 | 28.14 | 4,184,158 | -0.13(-0.46%) |
Oct 14, 2019 | 28.20 | 28.48 | 28.03 | 28.27 | 2,559,294 | +0.12(+0.44%) |
Oct 11, 2019 | 28.24 | 28.42 | 28.00 | 28.15 | 4,973,400 | +0.09(+0.32%) |
Oct 10, 2019 | 28.06 | 28.18 | 27.92 | 28.06 | 3,199,678 | -0.08(-0.28%) |
Oct 09, 2019 | 28.36 | 28.36 | 27.97 | 28.14 | 2,730,560 | +0.20(+0.72%) |
Oct 08, 2019 | 27.70 | 28.41 | 27.68 | 27.94 | 5,596,092 | +0.08(+0.27%) |
Oct 07, 2019 | 28.08 | 28.24 | 27.79 | 27.86 | 8,088,772 | -0.43(-1.50%) |
Oct 04, 2019 | 27.91 | 28.38 | 27.91 | 28.29 | 5,443,400 | +0.48(+1.73%) |
Oct 03, 2019 | 27.69 | 28.00 | 27.45 | 27.81 | 7,493,588 | +0.25(+0.91%) |
Oct 02, 2019 | 27.22 | 27.82 | 26.84 | 27.56 | 9,641,392 | -0.65(-2.30%) |