Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.86 | 32.32 | 31.77 | 32.05 | 11,055,100 | +0.02(+0.06%) |
Dec 30, 2019 | 32.49 | 32.50 | 31.82 | 32.03 | 9,391,184 | -0.52(-1.60%) |
Dec 27, 2019 | 32.75 | 32.84 | 32.22 | 32.55 | 10,412,900 | -0.08(-0.25%) |
Dec 26, 2019 | 32.59 | 32.89 | 32.42 | 32.63 | 9,798,423 | +0.13(+0.40%) |
Dec 24, 2019 | 32.44 | 32.71 | 32.42 | 32.50 | 4,290,400 | +0.07(+0.22%) |
Dec 23, 2019 | 32.13 | 32.80 | 31.99 | 32.43 | 13,983,306 | +0.30(+0.93%) |
Dec 20, 2019 | 32.12 | 32.25 | 31.54 | 32.13 | 21,859,600 | +0.10(+0.31%) |
Dec 19, 2019 | 31.75 | 32.42 | 31.61 | 32.03 | 19,880,036 | +0.35(+1.10%) |
Dec 18, 2019 | 30.69 | 31.91 | 30.63 | 31.68 | 19,030,776 | +0.98(+3.19%) |
Dec 17, 2019 | 31.07 | 31.21 | 30.63 | 30.70 | 11,906,154 | -0.27(-0.87%) |
Dec 16, 2019 | 30.52 | 31.28 | 30.41 | 30.97 | 15,851,930 | +0.58(+1.91%) |
Dec 13, 2019 | 30.24 | 30.61 | 30.24 | 30.39 | 12,844,500 | +0.09(+0.30%) |
Dec 12, 2019 | 30.47 | 30.59 | 29.93 | 30.30 | 18,907,516 | -0.25(-0.82%) |
Dec 11, 2019 | 29.95 | 30.60 | 29.86 | 30.55 | 11,006,227 | +0.71(+2.38%) |
Dec 10, 2019 | 30.23 | 30.26 | 29.77 | 29.84 | 12,362,371 | -0.37(-1.22%) |
Dec 09, 2019 | 30.12 | 30.75 | 30.12 | 30.21 | 9,955,086 | +0.02(+0.07%) |
Dec 06, 2019 | 30.35 | 30.47 | 29.98 | 30.19 | 10,877,400 | +0.15(+0.50%) |
Dec 05, 2019 | 30.08 | 30.36 | 29.92 | 30.04 | 11,060,768 | +0.04(+0.13%) |
Dec 04, 2019 | 30.18 | 30.33 | 29.91 | 30.00 | 9,765,023 | +0.03(+0.10%) |
Dec 03, 2019 | 29.94 | 30.01 | 29.48 | 29.97 | 16,547,826 | -0.45(-1.48%) |
Dec 02, 2019 | 30.91 | 30.95 | 29.97 | 30.42 | 14,525,373 | -0.49(-1.59%) |
Nov 29, 2019 | 31.11 | 31.14 | 30.78 | 30.91 | 7,814,500 | -0.26(-0.83%) |
Nov 27, 2019 | 31.00 | 31.36 | 30.93 | 31.17 | 14,190,100 | +0.21(+0.68%) |
Nov 26, 2019 | 30.57 | 30.99 | 30.40 | 30.96 | 16,323,907 | +0.42(+1.38%) |
Nov 25, 2019 | 30.13 | 30.57 | 30.05 | 30.54 | 14,035,776 | +0.51(+1.70%) |
Nov 22, 2019 | 29.87 | 30.17 | 29.57 | 30.03 | 14,188,200 | +0.24(+0.81%) |
Nov 21, 2019 | 29.20 | 30.49 | 29.15 | 29.79 | 24,274,106 | +0.62(+2.13%) |
Nov 20, 2019 | 29.30 | 29.48 | 28.88 | 29.17 | 14,280,506 | -0.27(-0.92%) |
Nov 19, 2019 | 29.62 | 29.67 | 29.18 | 29.44 | 9,950,687 | -0.05(-0.17%) |
Nov 18, 2019 | 29.24 | 29.74 | 29.01 | 29.49 | 14,500,667 | +0.24(+0.82%) |
Nov 15, 2019 | 29.05 | 29.43 | 28.91 | 29.25 | 12,170,500 | +0.36(+1.25%) |
Nov 14, 2019 | 29.16 | 29.37 | 28.73 | 28.89 | 13,689,631 | -0.19(-0.65%) |
Nov 13, 2019 | 29.04 | 29.30 | 28.93 | 29.08 | 9,310,703 | +0.03(+0.10%) |
Nov 12, 2019 | 29.36 | 29.50 | 28.93 | 29.05 | 15,138,556 | -0.29(-0.99%) |
Nov 11, 2019 | 29.13 | 29.35 | 28.92 | 29.34 | 9,674,972 | +0.13(+0.45%) |
Nov 08, 2019 | 29.16 | 29.43 | 29.05 | 29.21 | 10,624,400 | +0.16(+0.55%) |
Nov 07, 2019 | 29.00 | 29.59 | 28.63 | 29.05 | 22,725,568 | -0.49(-1.66%) |
Nov 06, 2019 | 29.85 | 29.90 | 29.40 | 29.54 | 15,277,986 | -0.27(-0.91%) |
Nov 05, 2019 | 30.19 | 30.36 | 29.71 | 29.81 | 16,628,717 | -0.24(-0.80%) |
Nov 04, 2019 | 29.77 | 30.15 | 29.61 | 30.05 | 20,301,396 | +0.43(+1.45%) |
Nov 01, 2019 | 29.96 | 30.26 | 29.41 | 29.62 | 22,716,600 | -0.35(-1.17%) |
Oct 31, 2019 | 29.47 | 29.98 | 28.84 | 29.97 | 36,801,136 | +0.11(+0.37%) |
Oct 30, 2019 | 30.15 | 30.17 | 29.72 | 29.86 | 25,439,140 | +0.01(+0.03%) |
Oct 29, 2019 | 30.00 | 30.36 | 29.82 | 29.85 | 20,639,388 | -0.18(-0.60%) |
Oct 28, 2019 | 30.50 | 30.66 | 29.75 | 30.03 | 29,875,800 | -0.27(-0.89%) |
Oct 25, 2019 | 30.87 | 31.04 | 29.92 | 30.30 | 43,837,100 | -0.45(-1.46%) |
Oct 24, 2019 | 31.40 | 32.39 | 30.51 | 30.75 | 106,226,048 | -8.08(-20.81%) |
Oct 23, 2019 | 38.99 | 39.45 | 37.76 | 38.83 | 20,500,316 | +0.02(+0.05%) |
Oct 22, 2019 | 40.48 | 40.48 | 38.78 | 38.81 | 13,017,321 | -1.28(-3.19%) |
Oct 21, 2019 | 39.35 | 40.29 | 39.31 | 40.09 | 9,569,953 | +1.10(+2.82%) |
Oct 18, 2019 | 39.69 | 39.91 | 38.27 | 38.99 | 12,593,900 | -0.62(-1.57%) |
Oct 17, 2019 | 40.12 | 40.15 | 39.41 | 39.61 | 7,192,369 | -0.30(-0.75%) |
Oct 16, 2019 | 40.01 | 40.46 | 39.60 | 39.91 | 8,412,366 | -0.37(-0.92%) |
Oct 15, 2019 | 39.56 | 40.40 | 39.35 | 40.28 | 7,750,203 | +0.50(+1.26%) |
Oct 14, 2019 | 40.32 | 40.47 | 39.47 | 39.78 | 6,456,882 | -0.58(-1.44%) |
Oct 11, 2019 | 39.89 | 40.70 | 39.80 | 40.36 | 9,283,500 | +0.82(+2.07%) |
Oct 10, 2019 | 39.34 | 39.89 | 39.26 | 39.54 | 6,829,030 | +0.04(+0.10%) |
Oct 09, 2019 | 39.99 | 40.10 | 39.22 | 39.50 | 8,071,950 | -0.20(-0.50%) |
Oct 08, 2019 | 40.34 | 40.48 | 39.67 | 39.70 | 8,002,319 | -1.10(-2.70%) |
Oct 07, 2019 | 40.24 | 40.87 | 40.06 | 40.80 | 6,613,503 | +0.44(+1.09%) |
Oct 04, 2019 | 40.36 | 40.59 | 39.83 | 40.36 | 6,321,500 | +0.36(+0.90%) |
Oct 03, 2019 | 39.59 | 40.16 | 38.61 | 40.00 | 13,653,823 | +0.30(+0.76%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.25 | 39.70 | 10,181,131 | -0.55(-1.37%) |