Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.32 | 30.49 | 30.30 | 30.40 | 852,800 | +0.04(+0.13%) |
Dec 30, 2019 | 30.31 | 30.41 | 30.20 | 30.36 | 809,886 | +0.09(+0.30%) |
Dec 27, 2019 | 30.22 | 30.45 | 30.10 | 30.27 | 739,700 | +0.13(+0.43%) |
Dec 26, 2019 | 30.37 | 30.50 | 29.97 | 30.14 | 1,029,766 | -0.18(-0.59%) |
Dec 24, 2019 | 30.23 | 30.39 | 30.10 | 30.32 | 483,800 | +0.06(+0.20%) |
Dec 23, 2019 | 30.00 | 30.34 | 29.82 | 30.26 | 1,563,166 | +0.25(+0.83%) |
Dec 20, 2019 | 30.30 | 30.32 | 29.91 | 30.01 | 2,276,500 | -0.19(-0.63%) |
Dec 19, 2019 | 30.51 | 30.60 | 30.10 | 30.20 | 1,755,439 | -0.26(-0.85%) |
Dec 18, 2019 | 30.50 | 30.55 | 30.23 | 30.46 | 1,298,317 | +0.01(+0.03%) |
Dec 17, 2019 | 30.34 | 30.62 | 30.24 | 30.45 | 1,777,747 | +0.09(+0.30%) |
Dec 16, 2019 | 30.26 | 30.37 | 29.98 | 30.36 | 1,757,536 | +0.12(+0.40%) |
Dec 13, 2019 | 30.02 | 30.60 | 29.87 | 30.24 | 3,268,800 | +0.30(+1.00%) |
Dec 12, 2019 | 29.95 | 30.19 | 29.82 | 29.94 | 1,475,563 | +0.15(+0.50%) |
Dec 11, 2019 | 29.71 | 29.81 | 29.59 | 29.79 | 764,938 | +0.14(+0.47%) |
Dec 10, 2019 | 29.96 | 29.99 | 29.57 | 29.65 | 1,638,315 | -0.57(-1.89%) |
Dec 09, 2019 | 30.29 | 30.42 | 30.05 | 30.22 | 2,446,219 | -0.12(-0.40%) |
Dec 06, 2019 | 30.28 | 30.71 | 30.10 | 30.34 | 5,189,500 | +0.29(+0.97%) |
Dec 05, 2019 | 29.56 | 30.18 | 29.53 | 30.05 | 3,833,527 | +0.48(+1.62%) |
Dec 04, 2019 | 29.76 | 30.00 | 29.36 | 29.57 | 2,793,998 | -0.03(-0.10%) |
Dec 03, 2019 | 28.20 | 29.60 | 28.09 | 29.60 | 5,495,023 | +1.18(+4.15%) |
Dec 02, 2019 | 28.55 | 28.78 | 28.39 | 28.42 | 1,348,559 | -0.05(-0.18%) |
Nov 29, 2019 | 28.67 | 28.77 | 28.45 | 28.47 | 993,500 | -0.20(-0.70%) |
Nov 27, 2019 | 28.61 | 28.78 | 28.49 | 28.67 | 1,088,100 | +0.16(+0.56%) |
Nov 26, 2019 | 28.39 | 28.53 | 28.24 | 28.51 | 3,073,357 | +0.19(+0.67%) |
Nov 25, 2019 | 28.14 | 28.43 | 28.06 | 28.32 | 3,165,276 | +0.32(+1.14%) |
Nov 22, 2019 | 28.24 | 28.24 | 27.98 | 28.00 | 2,011,900 | -0.18(-0.64%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.15 | 28.18 | 1,211,736 | -0.68(-2.36%) |
Nov 20, 2019 | 29.14 | 29.36 | 28.77 | 28.86 | 1,563,073 | -0.34(-1.16%) |
Nov 19, 2019 | 29.10 | 29.25 | 28.90 | 29.20 | 2,081,789 | +0.20(+0.69%) |
Nov 18, 2019 | 29.32 | 29.52 | 28.88 | 29.00 | 1,578,636 | -0.34(-1.16%) |
Nov 15, 2019 | 29.50 | 29.72 | 29.23 | 29.34 | 1,971,100 | +0.05(+0.17%) |
Nov 14, 2019 | 29.58 | 29.82 | 29.25 | 29.29 | 1,765,042 | -0.36(-1.21%) |
Nov 13, 2019 | 29.90 | 30.05 | 29.57 | 29.65 | 1,601,001 | -0.42(-1.40%) |
Nov 12, 2019 | 30.07 | 30.18 | 29.93 | 30.07 | 1,994,582 | +0.02(+0.07%) |
Nov 11, 2019 | 30.11 | 30.20 | 29.95 | 30.05 | 884,433 | -0.18(-0.60%) |
Nov 08, 2019 | 30.00 | 30.26 | 29.84 | 30.23 | 1,863,900 | +0.28(+0.93%) |
Nov 07, 2019 | 30.00 | 30.18 | 29.89 | 29.95 | 1,745,862 | +0.05(+0.17%) |
Nov 06, 2019 | 29.76 | 29.96 | 29.62 | 29.90 | 2,833,013 | +0.09(+0.30%) |
Nov 05, 2019 | 29.69 | 29.98 | 29.69 | 29.81 | 2,846,007 | +0.15(+0.51%) |
Nov 04, 2019 | 29.85 | 29.94 | 29.43 | 29.66 | 1,670,426 | -0.04(-0.13%) |
Nov 01, 2019 | 29.66 | 29.95 | 29.66 | 29.70 | 1,557,100 | +0.21(+0.71%) |
Oct 31, 2019 | 29.54 | 29.66 | 29.45 | 29.49 | 1,783,948 | -0.10(-0.34%) |
Oct 30, 2019 | 29.53 | 29.66 | 29.14 | 29.59 | 2,546,417 | -0.04(-0.13%) |
Oct 29, 2019 | 29.71 | 30.04 | 29.60 | 29.63 | 2,236,221 | -0.14(-0.47%) |
Oct 28, 2019 | 29.39 | 29.94 | 29.30 | 29.77 | 3,816,074 | +0.38(+1.29%) |
Oct 25, 2019 | 29.71 | 29.81 | 29.28 | 29.39 | 4,685,000 | +0.58(+2.01%) |
Oct 24, 2019 | 29.40 | 29.63 | 28.42 | 28.81 | 2,709,975 | +0.28(+0.98%) |
Oct 23, 2019 | 28.94 | 29.21 | 28.20 | 28.53 | 4,098,500 | -0.37(-1.28%) |
Oct 22, 2019 | 28.80 | 28.98 | 28.47 | 28.90 | 2,050,884 | +0.25(+0.87%) |
Oct 21, 2019 | 28.87 | 28.90 | 28.52 | 28.65 | 1,514,237 | -0.14(-0.49%) |
Oct 18, 2019 | 28.80 | 28.90 | 28.66 | 28.79 | 2,178,900 | -0.01(-0.03%) |
Oct 17, 2019 | 28.78 | 28.90 | 28.57 | 28.80 | 1,269,901 | +0.08(+0.28%) |
Oct 16, 2019 | 28.71 | 29.15 | 28.68 | 28.72 | 1,779,850 | -0.08(-0.28%) |
Oct 15, 2019 | 29.07 | 29.22 | 28.76 | 28.80 | 1,613,717 | -0.17(-0.59%) |
Oct 14, 2019 | 29.00 | 29.19 | 28.87 | 28.97 | 1,109,807 | -0.07(-0.24%) |
Oct 11, 2019 | 28.95 | 29.27 | 28.95 | 29.04 | 2,624,300 | +0.22(+0.76%) |
Oct 10, 2019 | 28.74 | 28.89 | 28.58 | 28.82 | 1,495,972 | +0.12(+0.42%) |
Oct 09, 2019 | 28.55 | 28.85 | 28.38 | 28.70 | 2,998,172 | +0.38(+1.34%) |
Oct 08, 2019 | 29.65 | 29.88 | 27.99 | 28.32 | 9,714,419 | -1.52(-5.09%) |
Oct 07, 2019 | 29.99 | 30.17 | 29.81 | 29.84 | 1,802,267 | -0.16(-0.53%) |
Oct 04, 2019 | 29.90 | 30.04 | 29.76 | 30.00 | 1,950,300 | +0.21(+0.70%) |
Oct 03, 2019 | 29.55 | 29.80 | 29.44 | 29.79 | 1,268,501 | +0.07(+0.24%) |
Oct 02, 2019 | 29.44 | 29.80 | 29.19 | 29.72 | 1,861,309 | -0.01(-0.03%) |