Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.54 | 32.83 | 32.39 | 32.77 | 1,391,329 | +0.23(+0.69%) |
Dec 30, 2019 | 32.67 | 32.72 | 32.45 | 32.54 | 771,109 | +0.07(+0.21%) |
Dec 27, 2019 | 32.62 | 32.65 | 32.25 | 32.47 | 833,960 | +0.00(+0.00%) |
Dec 26, 2019 | 32.53 | 32.62 | 32.35 | 32.47 | 616,687 | +0.09(+0.28%) |
Dec 24, 2019 | 32.33 | 32.43 | 32.15 | 32.38 | 369,904 | +0.07(+0.21%) |
Dec 23, 2019 | 32.38 | 32.39 | 32.00 | 32.32 | 1,212,665 | +0.03(+0.08%) |
Dec 20, 2019 | 32.17 | 32.52 | 32.13 | 32.29 | 2,883,269 | +0.22(+0.68%) |
Dec 19, 2019 | 32.39 | 32.48 | 32.02 | 32.07 | 1,440,581 | -0.36(-1.11%) |
Dec 18, 2019 | 32.83 | 32.87 | 32.38 | 32.43 | 1,955,710 | -0.29(-0.89%) |
Dec 17, 2019 | 32.59 | 32.75 | 32.38 | 32.73 | 1,791,156 | +0.33(+1.02%) |
Dec 16, 2019 | 32.55 | 32.88 | 32.27 | 32.39 | 2,312,011 | +0.20(+0.62%) |
Dec 13, 2019 | 33.12 | 33.18 | 32.07 | 32.19 | 2,680,176 | -1.12(-3.36%) |
Dec 12, 2019 | 32.14 | 33.45 | 32.07 | 33.31 | 1,388,668 | +1.42(+4.45%) |
Dec 11, 2019 | 31.85 | 32.01 | 31.66 | 31.90 | 779,152 | +0.04(+0.13%) |
Dec 10, 2019 | 31.68 | 31.99 | 31.59 | 31.85 | 772,666 | +0.07(+0.21%) |
Dec 09, 2019 | 31.67 | 31.95 | 31.63 | 31.79 | 1,252,251 | -0.01(-0.03%) |
Dec 06, 2019 | 32.14 | 32.24 | 31.78 | 31.80 | 1,573,532 | +0.18(+0.58%) |
Dec 05, 2019 | 31.68 | 31.81 | 31.50 | 31.61 | 938,656 | +0.05(+0.16%) |
Dec 04, 2019 | 31.41 | 31.78 | 31.31 | 31.56 | 1,302,343 | +0.29(+0.93%) |
Dec 03, 2019 | 31.07 | 31.29 | 30.80 | 31.27 | 1,181,693 | -0.29(-0.92%) |
Dec 02, 2019 | 31.90 | 31.94 | 31.44 | 31.56 | 1,303,013 | -0.03(-0.11%) |
Nov 29, 2019 | 31.77 | 31.97 | 31.52 | 31.60 | 665,192 | -0.29(-0.91%) |
Nov 27, 2019 | 31.84 | 31.95 | 31.67 | 31.89 | 1,108,573 | +0.30(+0.95%) |
Nov 26, 2019 | 31.70 | 31.80 | 31.41 | 31.59 | 1,032,474 | -0.26(-0.81%) |
Nov 25, 2019 | 31.70 | 32.01 | 31.50 | 31.85 | 1,391,063 | +0.27(+0.84%) |
Nov 22, 2019 | 31.31 | 31.68 | 31.22 | 31.58 | 2,864,255 | +0.34(+1.09%) |
Nov 21, 2019 | 31.38 | 31.38 | 30.84 | 31.24 | 1,405,096 | +0.02(+0.08%) |
Nov 20, 2019 | 31.28 | 31.53 | 30.96 | 31.22 | 1,639,216 | -0.22(-0.71%) |
Nov 19, 2019 | 31.32 | 31.47 | 30.99 | 31.44 | 2,087,183 | +0.13(+0.42%) |
Nov 18, 2019 | 31.61 | 31.61 | 31.05 | 31.31 | 2,080,746 | -0.36(-1.15%) |
Nov 15, 2019 | 31.48 | 31.81 | 31.27 | 31.67 | 2,192,795 | +0.32(+1.03%) |
Nov 14, 2019 | 31.18 | 31.36 | 30.90 | 31.35 | 1,216,253 | +0.10(+0.32%) |
Nov 13, 2019 | 31.02 | 31.40 | 30.82 | 31.25 | 1,123,638 | -0.20(-0.63%) |
Nov 12, 2019 | 30.97 | 31.53 | 30.59 | 31.45 | 1,954,900 | +0.54(+1.74%) |
Nov 11, 2019 | 30.63 | 30.95 | 30.59 | 30.91 | 1,563,494 | -0.04(-0.13%) |
Nov 08, 2019 | 30.51 | 31.07 | 30.26 | 30.95 | 1,621,390 | +0.38(+1.25%) |
Nov 07, 2019 | 30.47 | 30.99 | 30.34 | 30.57 | 1,671,611 | +0.43(+1.43%) |
Nov 06, 2019 | 29.92 | 30.24 | 29.61 | 30.14 | 1,818,734 | +0.08(+0.28%) |
Nov 05, 2019 | 29.77 | 30.34 | 29.77 | 30.05 | 1,761,969 | +0.43(+1.46%) |
Nov 04, 2019 | 29.15 | 29.71 | 29.09 | 29.62 | 1,673,007 | +0.80(+2.76%) |
Nov 01, 2019 | 28.44 | 28.91 | 28.26 | 28.83 | 2,161,693 | +0.73(+2.60%) |
Oct 31, 2019 | 28.29 | 28.29 | 27.58 | 28.10 | 1,144,693 | -0.41(-1.43%) |
Oct 30, 2019 | 28.82 | 28.82 | 28.33 | 28.50 | 950,721 | -0.44(-1.52%) |
Oct 29, 2019 | 28.55 | 29.15 | 28.45 | 28.94 | 1,398,038 | +0.22(+0.75%) |
Oct 28, 2019 | 28.62 | 28.80 | 28.45 | 28.73 | 1,602,021 | +0.37(+1.32%) |
Oct 25, 2019 | 28.14 | 28.53 | 28.14 | 28.35 | 2,163,019 | +0.14(+0.50%) |
Oct 24, 2019 | 28.60 | 28.67 | 28.00 | 28.21 | 1,490,574 | -0.41(-1.45%) |
Oct 23, 2019 | 27.82 | 28.92 | 27.81 | 28.63 | 2,185,283 | +0.34(+1.20%) |
Oct 22, 2019 | 29.77 | 29.77 | 27.98 | 28.29 | 3,457,161 | -1.78(-5.93%) |
Oct 21, 2019 | 29.67 | 30.22 | 29.55 | 30.07 | 1,539,723 | +0.80(+2.75%) |
Oct 18, 2019 | 29.04 | 29.37 | 28.94 | 29.27 | 1,116,167 | +0.16(+0.54%) |
Oct 17, 2019 | 29.13 | 29.22 | 28.78 | 29.11 | 1,411,781 | +0.16(+0.54%) |
Oct 16, 2019 | 29.18 | 29.45 | 28.71 | 28.95 | 1,007,136 | -0.17(-0.60%) |
Oct 15, 2019 | 28.88 | 29.40 | 28.71 | 29.12 | 801,643 | +0.36(+1.24%) |
Oct 14, 2019 | 28.55 | 28.98 | 28.41 | 28.77 | 806,858 | -0.02(-0.06%) |
Oct 11, 2019 | 28.69 | 29.16 | 28.54 | 28.78 | 1,477,816 | +0.81(+2.91%) |
Oct 10, 2019 | 27.73 | 28.20 | 27.61 | 27.97 | 1,414,452 | +0.43(+1.57%) |
Oct 09, 2019 | 27.66 | 27.66 | 27.22 | 27.54 | 1,449,410 | +0.16(+0.58%) |
Oct 08, 2019 | 27.76 | 27.84 | 27.31 | 27.38 | 1,347,287 | -0.84(-2.97%) |
Oct 07, 2019 | 28.39 | 28.65 | 28.17 | 28.22 | 1,341,651 | -0.39(-1.36%) |
Oct 04, 2019 | 28.13 | 28.63 | 27.91 | 28.61 | 1,133,044 | +0.48(+1.71%) |
Oct 03, 2019 | 27.95 | 28.23 | 27.52 | 28.13 | 1,410,154 | -0.01(-0.03%) |
Oct 02, 2019 | 28.27 | 28.51 | 27.98 | 28.14 | 1,547,870 | -0.49(-1.71%) |