Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.62 | 32.91 | 32.61 | 32.70 | 2,419,945 | +0.00(+0.01%) |
Dec 30, 2019 | 32.75 | 32.87 | 32.61 | 32.70 | 1,573,894 | -0.03(-0.09%) |
Dec 27, 2019 | 32.75 | 32.82 | 32.45 | 32.73 | 1,963,592 | +0.04(+0.11%) |
Dec 26, 2019 | 32.75 | 32.75 | 32.46 | 32.69 | 2,072,219 | -0.06(-0.19%) |
Dec 24, 2019 | 32.80 | 32.80 | 32.52 | 32.76 | 915,416 | +0.07(+0.22%) |
Dec 23, 2019 | 33.09 | 33.13 | 32.61 | 32.69 | 3,027,247 | -0.17(-0.51%) |
Dec 20, 2019 | 32.96 | 32.96 | 32.50 | 32.85 | 7,209,783 | +0.29(+0.88%) |
Dec 19, 2019 | 32.58 | 32.67 | 32.38 | 32.57 | 2,484,614 | -0.04(-0.12%) |
Dec 18, 2019 | 32.58 | 32.62 | 32.35 | 32.61 | 3,428,317 | -0.03(-0.08%) |
Dec 17, 2019 | 33.45 | 33.45 | 32.50 | 32.63 | 4,290,772 | -0.48(-1.44%) |
Dec 16, 2019 | 32.96 | 33.15 | 32.81 | 33.11 | 3,406,515 | +0.34(+1.03%) |
Dec 13, 2019 | 33.18 | 33.58 | 32.69 | 32.77 | 4,574,259 | -0.55(-1.65%) |
Dec 12, 2019 | 32.05 | 33.41 | 31.84 | 33.32 | 6,782,409 | +1.25(+3.91%) |
Dec 11, 2019 | 31.93 | 32.15 | 31.72 | 32.07 | 2,246,676 | +0.26(+0.82%) |
Dec 10, 2019 | 31.90 | 32.06 | 31.69 | 31.81 | 2,711,868 | -0.15(-0.47%) |
Dec 09, 2019 | 31.83 | 32.10 | 31.78 | 31.96 | 3,450,875 | +0.15(+0.47%) |
Dec 06, 2019 | 31.49 | 31.97 | 31.49 | 31.81 | 4,270,665 | +0.58(+1.87%) |
Dec 05, 2019 | 31.55 | 32.29 | 31.14 | 31.23 | 6,482,248 | +0.19(+0.63%) |
Dec 04, 2019 | 31.02 | 31.30 | 30.97 | 31.03 | 4,306,781 | +0.13(+0.43%) |
Dec 03, 2019 | 30.55 | 31.00 | 30.12 | 30.90 | 3,662,908 | -0.04(-0.14%) |
Dec 02, 2019 | 31.31 | 31.86 | 30.88 | 30.94 | 3,851,821 | -0.50(-1.58%) |
Nov 29, 2019 | 31.56 | 31.78 | 31.36 | 31.44 | 1,776,035 | -0.24(-0.75%) |
Nov 27, 2019 | 31.97 | 31.97 | 31.46 | 31.68 | 2,360,514 | -0.11(-0.33%) |
Nov 26, 2019 | 31.81 | 31.98 | 31.68 | 31.78 | 4,903,061 | -0.14(-0.44%) |
Nov 25, 2019 | 31.69 | 32.05 | 31.57 | 31.92 | 3,269,295 | +0.32(+1.01%) |
Nov 22, 2019 | 31.30 | 31.63 | 30.93 | 31.61 | 2,902,285 | +0.50(+1.62%) |
Nov 21, 2019 | 31.26 | 31.31 | 30.90 | 31.10 | 3,109,734 | -0.11(-0.34%) |
Nov 20, 2019 | 31.56 | 31.62 | 31.02 | 31.21 | 4,499,223 | -0.42(-1.32%) |
Nov 19, 2019 | 31.97 | 31.98 | 31.59 | 31.62 | 4,308,045 | -0.12(-0.36%) |
Nov 18, 2019 | 32.07 | 32.08 | 31.56 | 31.74 | 3,341,856 | -0.42(-1.29%) |
Nov 15, 2019 | 32.24 | 32.38 | 31.94 | 32.15 | 4,763,738 | +0.12(+0.36%) |
Nov 14, 2019 | 31.88 | 32.14 | 31.62 | 32.04 | 3,372,864 | +0.16(+0.50%) |
Nov 13, 2019 | 32.43 | 32.44 | 31.84 | 31.88 | 3,736,407 | -0.78(-2.38%) |
Nov 12, 2019 | 32.59 | 32.76 | 32.37 | 32.66 | 3,328,014 | +0.06(+0.19%) |
Nov 11, 2019 | 32.59 | 32.64 | 32.36 | 32.60 | 2,078,587 | -0.21(-0.65%) |
Nov 08, 2019 | 32.85 | 32.87 | 32.60 | 32.81 | 3,604,496 | -0.06(-0.19%) |
Nov 07, 2019 | 33.10 | 33.25 | 32.56 | 32.87 | 4,553,730 | -0.01(-0.03%) |
Nov 06, 2019 | 32.66 | 32.89 | 32.28 | 32.88 | 8,269,773 | -0.12(-0.35%) |
Nov 05, 2019 | 33.06 | 33.55 | 32.76 | 33.00 | 4,665,313 | -0.02(-0.05%) |
Nov 04, 2019 | 33.11 | 33.55 | 32.91 | 33.01 | 4,694,546 | +0.13(+0.40%) |
Nov 01, 2019 | 32.13 | 32.89 | 32.04 | 32.88 | 4,301,058 | +1.07(+3.37%) |
Oct 31, 2019 | 31.97 | 32.12 | 31.39 | 31.81 | 6,359,979 | -0.31(-0.96%) |
Oct 30, 2019 | 32.58 | 32.63 | 31.87 | 32.12 | 4,746,875 | -0.39(-1.20%) |
Oct 29, 2019 | 32.23 | 32.61 | 32.19 | 32.51 | 6,030,422 | -0.09(-0.27%) |
Oct 28, 2019 | 33.09 | 33.23 | 32.47 | 32.60 | 4,547,953 | -0.31(-0.94%) |
Oct 25, 2019 | 32.84 | 33.07 | 32.78 | 32.91 | 4,944,064 | +0.00(+0.00%) |
Oct 24, 2019 | 33.08 | 33.19 | 32.62 | 32.91 | 4,821,675 | -0.23(-0.69%) |
Oct 23, 2019 | 32.69 | 33.26 | 32.40 | 33.14 | 6,305,027 | +0.26(+0.79%) |
Oct 22, 2019 | 32.40 | 33.11 | 32.18 | 32.88 | 5,572,268 | +0.51(+1.56%) |
Oct 21, 2019 | 31.76 | 32.52 | 31.66 | 32.37 | 7,036,210 | +0.84(+2.68%) |
Oct 18, 2019 | 31.68 | 31.81 | 31.51 | 31.53 | 4,349,970 | -0.17(-0.53%) |
Oct 17, 2019 | 31.28 | 31.95 | 31.28 | 31.69 | 5,111,754 | +0.36(+1.15%) |
Oct 16, 2019 | 31.42 | 31.57 | 31.15 | 31.33 | 5,803,337 | -0.17(-0.53%) |
Oct 15, 2019 | 31.36 | 31.78 | 31.17 | 31.50 | 6,763,258 | +0.33(+1.07%) |
Oct 14, 2019 | 31.10 | 31.89 | 31.08 | 31.17 | 13,387,012 | -0.81(-2.53%) |
Oct 11, 2019 | 30.00 | 32.19 | 29.95 | 31.98 | 32,779,400 | +4.68(+17.15%) |
Oct 10, 2019 | 26.96 | 27.41 | 26.96 | 27.29 | 6,593,893 | +0.33(+1.21%) |
Oct 09, 2019 | 27.03 | 27.19 | 26.79 | 26.97 | 4,061,355 | +0.04(+0.16%) |
Oct 08, 2019 | 26.90 | 27.34 | 26.52 | 26.92 | 5,594,777 | -0.38(-1.39%) |
Oct 07, 2019 | 27.64 | 27.69 | 27.19 | 27.30 | 5,782,624 | -0.66(-2.36%) |
Oct 04, 2019 | 27.46 | 28.02 | 27.36 | 27.96 | 4,128,238 | +0.68(+2.48%) |
Oct 03, 2019 | 27.20 | 27.30 | 26.73 | 27.29 | 4,793,989 | +0.04(+0.16%) |
Oct 02, 2019 | 27.16 | 27.38 | 26.88 | 27.24 | 5,321,504 | -0.18(-0.67%) |