Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.30 | 31.30 | 31.26 | 31.28 | 676,552 | -0.01(-0.03%) |
Dec 30, 2019 | 31.21 | 31.30 | 31.21 | 31.29 | 1,029,206 | +0.01(+0.03%) |
Dec 27, 2019 | 31.23 | 31.29 | 31.23 | 31.28 | 780,637 | +0.05(+0.17%) |
Dec 26, 2019 | 31.18 | 31.23 | 31.18 | 31.23 | 421,667 | +0.02(+0.06%) |
Dec 24, 2019 | 31.13 | 31.21 | 31.09 | 31.21 | 336,526 | +0.03(+0.08%) |
Dec 23, 2019 | 31.18 | 31.22 | 31.15 | 31.18 | 870,876 | -0.01(-0.03%) |
Dec 20, 2019 | 31.15 | 31.21 | 31.15 | 31.19 | 6,466,593 | -0.01(-0.03%) |
Dec 19, 2019 | 31.15 | 31.22 | 31.15 | 31.20 | 3,103,848 | +0.04(+0.11%) |
Dec 18, 2019 | 31.19 | 31.19 | 31.14 | 31.16 | 1,439,932 | -0.01(-0.03%) |
Dec 17, 2019 | 31.18 | 31.19 | 31.16 | 31.17 | 1,150,074 | -0.02(-0.06%) |
Dec 16, 2019 | 31.19 | 31.19 | 31.16 | 31.19 | 1,271,989 | -0.02(-0.06%) |
Dec 13, 2019 | 31.17 | 31.22 | 31.13 | 31.21 | 440,827 | +0.11(+0.34%) |
Dec 12, 2019 | 31.20 | 31.20 | 31.09 | 31.10 | 1,283,947 | -0.08(-0.25%) |
Dec 11, 2019 | 31.13 | 31.20 | 31.13 | 31.18 | 1,890,118 | +0.06(+0.20%) |
Dec 10, 2019 | 31.14 | 31.16 | 31.11 | 31.12 | 1,455,658 | -0.04(-0.11%) |
Dec 09, 2019 | 31.14 | 31.16 | 31.14 | 31.15 | 745,487 | +0.04(+0.11%) |
Dec 06, 2019 | 31.14 | 31.16 | 31.11 | 31.12 | 1,130,469 | -0.04(-0.14%) |
Dec 05, 2019 | 31.14 | 31.18 | 31.11 | 31.16 | 512,972 | -0.02(-0.06%) |
Dec 04, 2019 | 31.22 | 31.22 | 31.14 | 31.18 | 841,155 | -0.04(-0.14%) |
Dec 03, 2019 | 31.14 | 31.22 | 31.14 | 31.22 | 3,151,807 | +0.13(+0.43%) |
Dec 02, 2019 | 31.09 | 31.09 | 31.06 | 31.09 | 1,022,216 | -0.06(-0.19%) |
Nov 29, 2019 | 31.15 | 31.15 | 31.12 | 31.15 | 3,513,443 | +0.00(+0.00%) |
Nov 27, 2019 | 31.14 | 31.15 | 31.12 | 31.15 | 526,143 | +0.01(+0.03%) |
Nov 26, 2019 | 31.16 | 31.19 | 31.14 | 31.14 | 1,597,562 | +0.02(+0.06%) |
Nov 25, 2019 | 31.12 | 31.15 | 31.04 | 31.12 | 1,403,146 | +0.04(+0.11%) |
Nov 22, 2019 | 31.08 | 31.11 | 31.08 | 31.09 | 551,889 | +0.02(+0.06%) |
Nov 21, 2019 | 31.07 | 31.11 | 31.06 | 31.07 | 637,657 | -0.04(-0.14%) |
Nov 20, 2019 | 31.12 | 31.13 | 31.09 | 31.12 | 669,298 | +0.04(+0.11%) |
Nov 19, 2019 | 31.05 | 31.09 | 31.05 | 31.08 | 687,875 | +0.03(+0.09%) |
Nov 18, 2019 | 31.06 | 31.08 | 31.05 | 31.05 | 6,356,383 | +0.04(+0.11%) |
Nov 15, 2019 | 31.02 | 31.05 | 31.01 | 31.02 | 1,593,060 | -0.03(-0.09%) |
Nov 14, 2019 | 31.01 | 31.06 | 30.98 | 31.04 | 2,251,687 | +0.06(+0.20%) |
Nov 13, 2019 | 30.97 | 30.99 | 30.97 | 30.98 | 844,872 | +0.04(+0.14%) |
Nov 12, 2019 | 30.94 | 30.96 | 30.89 | 30.94 | 7,288,328 | +0.02(+0.06%) |
Nov 11, 2019 | 30.93 | 30.95 | 30.91 | 30.92 | 451,956 | +0.01(+0.03%) |
Nov 08, 2019 | 30.96 | 30.97 | 30.91 | 30.91 | 403,425 | -0.04(-0.14%) |
Nov 07, 2019 | 31.00 | 31.00 | 30.90 | 30.96 | 1,210,173 | -0.09(-0.28%) |
Nov 06, 2019 | 31.04 | 31.05 | 31.00 | 31.04 | 1,205,444 | +0.10(+0.31%) |
Nov 05, 2019 | 31.00 | 31.02 | 30.95 | 30.95 | 952,397 | -0.10(-0.31%) |
Nov 04, 2019 | 31.08 | 31.08 | 31.03 | 31.04 | 1,261,342 | -0.07(-0.23%) |
Nov 01, 2019 | 31.11 | 31.15 | 31.07 | 31.12 | 1,234,094 | +0.00(+0.01%) |
Oct 31, 2019 | 31.03 | 31.11 | 31.01 | 31.11 | 1,438,384 | +0.12(+0.40%) |
Oct 30, 2019 | 30.94 | 31.01 | 30.93 | 30.99 | 585,388 | +0.04(+0.11%) |
Oct 29, 2019 | 30.98 | 30.98 | 30.94 | 30.95 | 512,987 | -0.01(-0.03%) |
Oct 28, 2019 | 30.94 | 30.98 | 30.94 | 30.96 | 850,493 | -0.04(-0.11%) |
Oct 25, 2019 | 31.03 | 31.04 | 30.98 | 31.00 | 719,412 | -0.04(-0.14%) |
Oct 24, 2019 | 31.00 | 31.06 | 31.00 | 31.04 | 894,313 | +0.04(+0.11%) |
Oct 23, 2019 | 31.05 | 31.05 | 31.01 | 31.01 | 904,901 | +0.00(+0.00%) |
Oct 22, 2019 | 31.03 | 31.03 | 30.98 | 31.01 | 785,288 | +0.04(+0.11%) |
Oct 21, 2019 | 30.96 | 31.01 | 30.96 | 30.97 | 817,734 | -0.04(-0.14%) |
Oct 18, 2019 | 31.01 | 31.03 | 30.99 | 31.01 | 522,960 | +0.04(+0.11%) |
Oct 17, 2019 | 30.95 | 31.02 | 30.95 | 30.98 | 1,293,658 | -0.01(-0.03%) |
Oct 16, 2019 | 30.92 | 31.00 | 30.92 | 30.99 | 1,144,765 | +0.06(+0.20%) |
Oct 15, 2019 | 30.99 | 30.99 | 30.91 | 30.93 | 1,893,323 | -0.07(-0.23%) |
Oct 14, 2019 | 31.00 | 31.02 | 30.96 | 31.00 | 484,921 | +0.07(+0.23%) |
Oct 11, 2019 | 31.01 | 31.01 | 30.92 | 30.93 | 1,365,268 | -0.09(-0.28%) |
Oct 10, 2019 | 31.08 | 31.08 | 31.00 | 31.01 | 954,182 | -0.06(-0.20%) |
Oct 09, 2019 | 31.11 | 31.12 | 31.07 | 31.08 | 1,027,882 | -0.04(-0.14%) |
Oct 08, 2019 | 31.13 | 31.14 | 31.09 | 31.12 | 7,133,738 | +0.03(+0.08%) |
Oct 07, 2019 | 31.13 | 31.14 | 31.09 | 31.09 | 1,304,165 | -0.06(-0.20%) |
Oct 04, 2019 | 31.14 | 31.16 | 31.11 | 31.16 | 1,011,360 | +0.03(+0.08%) |
Oct 03, 2019 | 31.09 | 31.16 | 31.05 | 31.13 | 1,222,863 | +0.09(+0.28%) |
Oct 02, 2019 | 31.01 | 31.06 | 30.97 | 31.04 | 949,165 | +0.04(+0.11%) |