Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.00 | 33.31 | 32.94 | 33.00 | 3,704,958 | -0.05(-0.15%) |
Dec 30, 2019 | 33.26 | 33.40 | 32.97 | 33.05 | 3,856,192 | -0.27(-0.80%) |
Dec 27, 2019 | 33.37 | 33.59 | 33.26 | 33.32 | 3,335,642 | +0.06(+0.18%) |
Dec 26, 2019 | 33.24 | 33.31 | 33.16 | 33.26 | 2,045,462 | +0.11(+0.33%) |
Dec 24, 2019 | 33.21 | 33.29 | 33.09 | 33.15 | 1,066,409 | -0.07(-0.21%) |
Dec 23, 2019 | 33.13 | 33.33 | 32.99 | 33.22 | 2,748,484 | +0.19(+0.57%) |
Dec 20, 2019 | 33.26 | 33.26 | 32.96 | 33.03 | 5,177,586 | +0.04(+0.12%) |
Dec 19, 2019 | 33.02 | 33.27 | 32.85 | 32.99 | 4,415,341 | +0.00(+0.00%) |
Dec 18, 2019 | 32.96 | 33.20 | 32.80 | 32.99 | 4,869,926 | +0.18(+0.54%) |
Dec 17, 2019 | 32.65 | 32.83 | 32.59 | 32.81 | 3,429,315 | +0.13(+0.39%) |
Dec 16, 2019 | 32.66 | 32.80 | 32.45 | 32.68 | 5,682,127 | +0.20(+0.61%) |
Dec 13, 2019 | 32.27 | 32.70 | 32.19 | 32.48 | 3,648,296 | +0.21(+0.65%) |
Dec 12, 2019 | 31.91 | 32.51 | 31.84 | 32.27 | 5,199,060 | +0.43(+1.34%) |
Dec 11, 2019 | 31.88 | 32.03 | 31.76 | 31.85 | 3,675,689 | +0.12(+0.38%) |
Dec 10, 2019 | 31.54 | 31.80 | 31.48 | 31.73 | 2,361,486 | +0.13(+0.41%) |
Dec 09, 2019 | 31.67 | 31.79 | 31.59 | 31.60 | 2,978,824 | -0.18(-0.56%) |
Dec 06, 2019 | 31.62 | 31.84 | 31.60 | 31.78 | 3,356,465 | +0.24(+0.75%) |
Dec 05, 2019 | 31.52 | 31.55 | 31.31 | 31.54 | 2,626,591 | +0.16(+0.50%) |
Dec 04, 2019 | 31.26 | 31.54 | 31.26 | 31.38 | 3,115,573 | +0.15(+0.47%) |
Dec 03, 2019 | 30.85 | 31.30 | 30.67 | 31.23 | 4,448,585 | -0.34(-1.06%) |
Dec 02, 2019 | 31.67 | 31.76 | 31.50 | 31.57 | 3,758,684 | +0.01(+0.03%) |
Nov 29, 2019 | 31.61 | 31.85 | 31.54 | 31.56 | 2,053,805 | -0.23(-0.71%) |
Nov 27, 2019 | 31.64 | 31.85 | 31.59 | 31.79 | 3,149,039 | +0.04(+0.12%) |
Nov 26, 2019 | 31.76 | 31.80 | 31.51 | 31.75 | 4,477,866 | +0.09(+0.28%) |
Nov 25, 2019 | 31.70 | 31.74 | 31.57 | 31.66 | 4,100,229 | +0.11(+0.34%) |
Nov 22, 2019 | 31.49 | 31.63 | 31.37 | 31.55 | 3,280,642 | +0.24(+0.76%) |
Nov 21, 2019 | 31.58 | 31.65 | 31.22 | 31.31 | 4,698,556 | -0.12(-0.38%) |
Nov 20, 2019 | 31.29 | 31.78 | 31.23 | 31.43 | 5,321,395 | +0.01(+0.03%) |
Nov 19, 2019 | 31.30 | 31.58 | 31.14 | 31.42 | 4,591,905 | +0.28(+0.89%) |
Nov 18, 2019 | 30.76 | 31.29 | 30.64 | 31.15 | 4,829,155 | +0.35(+1.12%) |
Nov 15, 2019 | 30.92 | 30.96 | 30.64 | 30.80 | 6,025,055 | +0.08(+0.26%) |
Nov 14, 2019 | 30.72 | 31.01 | 30.51 | 30.72 | 5,215,393 | +0.06(+0.19%) |
Nov 13, 2019 | 30.58 | 30.82 | 30.39 | 30.66 | 3,908,531 | +0.05(+0.16%) |
Nov 12, 2019 | 31.12 | 31.15 | 30.49 | 30.61 | 4,209,131 | -0.44(-1.43%) |
Nov 11, 2019 | 30.79 | 31.14 | 30.62 | 31.06 | 4,152,143 | +0.03(+0.10%) |
Nov 08, 2019 | 30.45 | 31.08 | 30.41 | 31.03 | 5,311,569 | +0.58(+1.91%) |
Nov 07, 2019 | 30.57 | 30.78 | 30.16 | 30.44 | 6,668,794 | +0.30(+0.98%) |
Nov 06, 2019 | 30.02 | 30.25 | 29.84 | 30.15 | 6,801,201 | +0.13(+0.43%) |
Nov 05, 2019 | 29.62 | 30.19 | 29.49 | 30.02 | 7,285,629 | +0.61(+2.08%) |
Nov 04, 2019 | 28.67 | 29.53 | 28.67 | 29.41 | 6,385,112 | +0.93(+3.26%) |
Nov 01, 2019 | 28.34 | 28.50 | 28.00 | 28.48 | 4,421,532 | +0.33(+1.16%) |
Oct 31, 2019 | 28.27 | 28.97 | 27.93 | 28.15 | 5,878,710 | -0.13(-0.45%) |
Oct 30, 2019 | 28.19 | 28.52 | 27.76 | 28.28 | 6,819,370 | +0.10(+0.35%) |
Oct 29, 2019 | 28.38 | 28.40 | 28.01 | 28.18 | 3,982,763 | -0.02(-0.07%) |
Oct 28, 2019 | 27.86 | 28.21 | 27.83 | 28.20 | 4,366,974 | +0.40(+1.42%) |
Oct 25, 2019 | 27.75 | 28.15 | 27.72 | 27.81 | 3,178,802 | -0.07(-0.25%) |
Oct 24, 2019 | 27.79 | 28.00 | 27.71 | 27.88 | 3,182,054 | +0.19(+0.68%) |
Oct 23, 2019 | 27.33 | 27.86 | 27.18 | 27.69 | 3,275,451 | +0.32(+1.15%) |
Oct 22, 2019 | 27.75 | 27.83 | 27.34 | 27.37 | 3,469,309 | -0.29(-1.04%) |
Oct 21, 2019 | 27.74 | 27.85 | 27.36 | 27.66 | 3,707,935 | +0.13(+0.47%) |
Oct 18, 2019 | 27.26 | 27.72 | 27.09 | 27.53 | 5,543,897 | +0.23(+0.83%) |
Oct 17, 2019 | 27.23 | 27.46 | 27.18 | 27.30 | 5,546,581 | +0.21(+0.77%) |
Oct 16, 2019 | 27.60 | 27.63 | 26.90 | 27.10 | 8,656,524 | -0.43(-1.58%) |
Oct 15, 2019 | 27.64 | 27.78 | 27.52 | 27.53 | 7,611,047 | -0.10(-0.36%) |
Oct 14, 2019 | 27.47 | 27.64 | 27.24 | 27.63 | 5,541,906 | -0.11(-0.39%) |
Oct 11, 2019 | 27.55 | 28.04 | 27.51 | 27.74 | 5,300,332 | +0.64(+2.37%) |
Oct 10, 2019 | 26.53 | 27.28 | 26.39 | 27.10 | 6,078,539 | +0.62(+2.35%) |
Oct 09, 2019 | 26.21 | 26.73 | 26.21 | 26.47 | 3,038,758 | +0.44(+1.71%) |
Oct 08, 2019 | 26.65 | 26.84 | 25.98 | 26.03 | 5,011,563 | -0.89(-3.30%) |
Oct 07, 2019 | 26.82 | 27.15 | 26.54 | 26.92 | 4,491,295 | -0.04(-0.15%) |
Oct 04, 2019 | 26.95 | 27.07 | 26.67 | 26.96 | 2,810,417 | +0.04(+0.15%) |
Oct 03, 2019 | 26.77 | 27.01 | 26.18 | 26.92 | 5,215,032 | +0.14(+0.52%) |
Oct 02, 2019 | 27.15 | 27.32 | 26.75 | 26.78 | 7,292,767 | -0.56(-2.06%) |