Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.61 | 31.90 | 31.53 | 31.71 | 588,900 | +0.10(+0.32%) |
Dec 30, 2019 | 32.22 | 32.48 | 31.55 | 31.61 | 825,926 | -0.61(-1.89%) |
Dec 27, 2019 | 32.34 | 32.65 | 32.21 | 32.22 | 603,000 | -0.13(-0.40%) |
Dec 26, 2019 | 33.01 | 33.16 | 32.23 | 32.35 | 640,156 | -0.53(-1.61%) |
Dec 24, 2019 | 32.56 | 32.90 | 32.53 | 32.88 | 322,000 | +0.26(+0.80%) |
Dec 23, 2019 | 33.17 | 33.32 | 32.53 | 32.62 | 659,366 | -0.50(-1.51%) |
Dec 20, 2019 | 32.78 | 33.30 | 32.78 | 33.12 | 826,000 | +0.31(+0.94%) |
Dec 19, 2019 | 32.44 | 32.99 | 32.32 | 32.81 | 568,133 | +0.44(+1.36%) |
Dec 18, 2019 | 31.77 | 32.50 | 31.62 | 32.37 | 1,994,880 | +1.00(+3.19%) |
Dec 17, 2019 | 31.51 | 31.91 | 31.22 | 31.37 | 1,236,788 | -0.28(-0.88%) |
Dec 16, 2019 | 31.77 | 32.17 | 31.35 | 31.65 | 1,028,786 | +0.06(+0.19%) |
Dec 13, 2019 | 31.17 | 31.73 | 30.93 | 31.59 | 1,009,800 | +0.28(+0.89%) |
Dec 12, 2019 | 30.22 | 31.41 | 30.22 | 31.31 | 1,527,282 | +1.08(+3.57%) |
Dec 11, 2019 | 30.24 | 30.80 | 30.09 | 30.23 | 1,858,043 | -0.01(-0.03%) |
Dec 10, 2019 | 30.42 | 30.59 | 30.11 | 30.24 | 1,102,100 | -0.21(-0.69%) |
Dec 09, 2019 | 29.63 | 30.66 | 29.63 | 30.45 | 1,389,606 | +0.80(+2.70%) |
Dec 06, 2019 | 29.24 | 29.70 | 29.04 | 29.65 | 1,368,500 | +0.49(+1.68%) |
Dec 05, 2019 | 29.30 | 29.58 | 29.13 | 29.16 | 787,524 | -0.07(-0.24%) |
Dec 04, 2019 | 29.19 | 29.52 | 28.90 | 29.23 | 1,129,582 | +0.18(+0.62%) |
Dec 03, 2019 | 28.75 | 29.16 | 28.55 | 29.05 | 2,115,259 | -0.15(-0.51%) |
Dec 02, 2019 | 29.35 | 29.58 | 29.03 | 29.20 | 1,639,477 | -0.08(-0.27%) |
Nov 29, 2019 | 29.46 | 29.74 | 29.17 | 29.28 | 800,400 | -0.09(-0.31%) |
Nov 27, 2019 | 29.30 | 29.47 | 29.03 | 29.37 | 1,300,900 | +0.20(+0.69%) |
Nov 26, 2019 | 29.81 | 30.24 | 29.17 | 29.17 | 1,514,602 | -0.77(-2.57%) |
Nov 25, 2019 | 30.66 | 30.74 | 29.75 | 29.94 | 1,665,415 | -0.60(-1.96%) |
Nov 22, 2019 | 29.95 | 30.55 | 29.67 | 30.54 | 711,900 | +0.70(+2.35%) |
Nov 21, 2019 | 29.97 | 30.45 | 29.75 | 29.84 | 694,562 | -0.11(-0.37%) |
Nov 20, 2019 | 29.93 | 30.36 | 29.67 | 29.95 | 797,776 | +0.03(+0.10%) |
Nov 19, 2019 | 30.04 | 30.36 | 29.71 | 29.92 | 817,217 | +0.04(+0.13%) |
Nov 18, 2019 | 28.93 | 30.05 | 28.93 | 29.88 | 1,799,594 | +1.22(+4.26%) |
Nov 15, 2019 | 28.68 | 28.91 | 28.39 | 28.66 | 621,200 | +0.14(+0.49%) |
Nov 14, 2019 | 29.02 | 29.16 | 28.18 | 28.52 | 573,964 | -0.41(-1.42%) |
Nov 13, 2019 | 29.49 | 29.57 | 28.49 | 28.93 | 1,139,158 | -0.49(-1.67%) |
Nov 12, 2019 | 29.35 | 29.92 | 29.17 | 29.42 | 1,056,772 | +0.08(+0.27%) |
Nov 11, 2019 | 28.91 | 29.38 | 28.56 | 29.34 | 1,404,561 | +0.06(+0.20%) |
Nov 08, 2019 | 28.86 | 29.93 | 28.29 | 29.28 | 1,998,200 | +0.68(+2.38%) |
Nov 07, 2019 | 26.93 | 30.21 | 26.50 | 28.60 | 3,838,368 | +2.80(+10.85%) |
Nov 06, 2019 | 26.14 | 26.14 | 25.12 | 25.80 | 2,021,615 | -0.33(-1.26%) |
Nov 05, 2019 | 25.90 | 26.54 | 25.79 | 26.13 | 1,575,853 | +0.38(+1.48%) |
Nov 04, 2019 | 26.99 | 26.99 | 25.61 | 25.75 | 1,395,938 | -1.04(-3.88%) |
Nov 01, 2019 | 26.56 | 26.82 | 26.42 | 26.79 | 1,282,000 | +0.37(+1.40%) |
Oct 31, 2019 | 26.33 | 26.54 | 26.01 | 26.42 | 720,487 | +0.04(+0.15%) |
Oct 30, 2019 | 26.51 | 26.72 | 26.03 | 26.38 | 563,624 | -0.19(-0.72%) |
Oct 29, 2019 | 26.81 | 27.02 | 26.49 | 26.57 | 665,145 | -0.30(-1.12%) |
Oct 28, 2019 | 27.25 | 27.37 | 26.50 | 26.87 | 1,064,818 | -0.38(-1.39%) |
Oct 25, 2019 | 27.19 | 27.37 | 26.85 | 27.25 | 679,500 | +0.01(+0.04%) |
Oct 24, 2019 | 27.83 | 27.83 | 26.82 | 27.24 | 765,786 | -0.44(-1.59%) |
Oct 23, 2019 | 27.51 | 27.70 | 26.80 | 27.68 | 745,220 | -0.29(-1.04%) |
Oct 22, 2019 | 28.04 | 28.44 | 27.89 | 27.97 | 1,176,634 | -0.09(-0.32%) |
Oct 21, 2019 | 28.00 | 28.33 | 27.81 | 28.06 | 1,141,944 | +0.20(+0.72%) |
Oct 18, 2019 | 27.63 | 28.16 | 27.41 | 27.86 | 992,100 | +0.21(+0.76%) |
Oct 17, 2019 | 27.50 | 28.00 | 27.27 | 27.65 | 687,711 | +0.23(+0.84%) |
Oct 16, 2019 | 27.11 | 27.61 | 26.54 | 27.42 | 699,261 | +0.22(+0.81%) |
Oct 15, 2019 | 26.57 | 27.30 | 26.36 | 27.20 | 963,827 | +0.66(+2.49%) |
Oct 14, 2019 | 26.24 | 26.69 | 26.11 | 26.54 | 549,143 | +0.18(+0.68%) |
Oct 11, 2019 | 26.01 | 26.55 | 26.00 | 26.36 | 748,500 | +0.52(+2.01%) |
Oct 10, 2019 | 25.74 | 26.58 | 25.74 | 25.84 | 1,257,498 | -0.09(-0.35%) |
Oct 09, 2019 | 26.08 | 26.20 | 25.77 | 25.93 | 838,347 | -0.08(-0.31%) |
Oct 08, 2019 | 26.11 | 26.42 | 25.93 | 26.01 | 1,251,356 | -0.37(-1.40%) |
Oct 07, 2019 | 26.96 | 27.02 | 26.23 | 26.38 | 758,249 | -0.60(-2.22%) |
Oct 04, 2019 | 26.26 | 27.20 | 26.05 | 26.98 | 1,301,000 | +0.82(+3.13%) |
Oct 03, 2019 | 25.64 | 26.18 | 25.03 | 26.16 | 1,281,354 | +0.57(+2.23%) |
Oct 02, 2019 | 25.73 | 25.84 | 25.00 | 25.59 | 1,658,267 | -0.27(-1.04%) |