Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.85 | 30.93 | 30.62 | 30.77 | 1,491,600 | -0.10(-0.32%) |
Dec 30, 2019 | 31.12 | 31.23 | 30.76 | 30.87 | 1,461,758 | -0.27(-0.87%) |
Dec 27, 2019 | 31.23 | 31.34 | 31.03 | 31.14 | 3,957,300 | -0.06(-0.19%) |
Dec 26, 2019 | 31.37 | 31.42 | 31.02 | 31.20 | 4,328,600 | -0.11(-0.35%) |
Dec 24, 2019 | 31.57 | 31.58 | 31.28 | 31.31 | 559,500 | -0.22(-0.70%) |
Dec 23, 2019 | 31.32 | 31.66 | 31.31 | 31.53 | 3,428,155 | +0.14(+0.45%) |
Dec 20, 2019 | 31.23 | 31.39 | 31.01 | 31.39 | 6,458,900 | +0.39(+1.26%) |
Dec 19, 2019 | 30.80 | 31.07 | 30.64 | 31.00 | 4,818,115 | +0.23(+0.75%) |
Dec 18, 2019 | 31.33 | 31.35 | 30.76 | 30.77 | 4,315,599 | -0.71(-2.26%) |
Dec 17, 2019 | 31.75 | 31.81 | 31.19 | 31.48 | 2,684,345 | -0.32(-1.01%) |
Dec 16, 2019 | 31.59 | 31.99 | 31.59 | 31.80 | 3,954,132 | +0.15(+0.47%) |
Dec 13, 2019 | 31.53 | 31.79 | 31.40 | 31.65 | 2,157,800 | +0.03(+0.09%) |
Dec 12, 2019 | 31.26 | 31.75 | 31.15 | 31.62 | 2,924,099 | +0.39(+1.25%) |
Dec 11, 2019 | 31.19 | 31.31 | 31.06 | 31.23 | 1,629,306 | +0.22(+0.71%) |
Dec 10, 2019 | 30.95 | 31.15 | 30.91 | 31.01 | 2,595,526 | +0.22(+0.71%) |
Dec 09, 2019 | 30.81 | 31.05 | 30.67 | 30.79 | 1,650,865 | -0.23(-0.74%) |
Dec 06, 2019 | 30.76 | 31.05 | 30.62 | 31.02 | 2,245,400 | +0.54(+1.77%) |
Dec 05, 2019 | 30.49 | 30.55 | 30.27 | 30.48 | 1,722,147 | +0.16(+0.53%) |
Dec 04, 2019 | 30.86 | 30.92 | 30.30 | 30.32 | 2,593,748 | -0.38(-1.24%) |
Dec 03, 2019 | 30.26 | 30.81 | 30.01 | 30.70 | 3,129,757 | +0.14(+0.46%) |
Dec 02, 2019 | 31.08 | 31.19 | 30.56 | 30.56 | 2,159,792 | -0.40(-1.29%) |
Nov 29, 2019 | 31.20 | 31.23 | 30.93 | 30.96 | 2,335,000 | -0.30(-0.96%) |
Nov 27, 2019 | 31.29 | 31.40 | 31.08 | 31.26 | 1,787,200 | -0.03(-0.10%) |
Nov 26, 2019 | 30.98 | 31.30 | 30.82 | 31.29 | 3,875,171 | +0.33(+1.07%) |
Nov 25, 2019 | 30.68 | 30.98 | 30.64 | 30.96 | 2,275,392 | +0.41(+1.34%) |
Nov 22, 2019 | 30.68 | 30.82 | 30.45 | 30.55 | 2,799,000 | -0.06(-0.20%) |
Nov 21, 2019 | 30.70 | 31.11 | 30.56 | 30.61 | 2,200,670 | -0.22(-0.71%) |
Nov 20, 2019 | 30.88 | 31.03 | 30.63 | 30.83 | 3,859,202 | -0.18(-0.58%) |
Nov 19, 2019 | 31.04 | 31.09 | 30.91 | 31.01 | 3,608,306 | -0.05(-0.16%) |
Nov 18, 2019 | 30.78 | 31.23 | 30.64 | 31.06 | 4,840,554 | +0.20(+0.65%) |
Nov 15, 2019 | 30.39 | 30.89 | 30.20 | 30.86 | 5,250,000 | +0.64(+2.12%) |
Nov 14, 2019 | 29.60 | 30.32 | 29.47 | 30.22 | 3,895,570 | +0.72(+2.44%) |
Nov 13, 2019 | 29.28 | 29.66 | 29.20 | 29.50 | 1,689,652 | +0.00(+0.00%) |
Nov 12, 2019 | 29.44 | 29.62 | 29.31 | 29.50 | 3,049,783 | -0.01(-0.03%) |
Nov 11, 2019 | 29.00 | 29.55 | 28.90 | 29.51 | 3,508,285 | +0.54(+1.86%) |
Nov 08, 2019 | 28.95 | 29.10 | 28.75 | 28.97 | 2,089,000 | +0.06(+0.21%) |
Nov 07, 2019 | 29.44 | 29.52 | 28.83 | 28.91 | 3,023,910 | -0.53(-1.80%) |
Nov 06, 2019 | 29.51 | 29.51 | 29.06 | 29.44 | 3,686,775 | -0.07(-0.24%) |
Nov 05, 2019 | 28.27 | 29.55 | 27.54 | 29.51 | 6,324,783 | +0.73(+2.54%) |
Nov 04, 2019 | 28.83 | 28.91 | 28.63 | 28.78 | 4,331,575 | +0.24(+0.84%) |
Nov 01, 2019 | 27.74 | 28.54 | 27.62 | 28.54 | 3,984,900 | +1.07(+3.90%) |
Oct 31, 2019 | 27.49 | 27.49 | 27.14 | 27.47 | 2,031,719 | -0.06(-0.22%) |
Oct 30, 2019 | 27.60 | 27.65 | 27.20 | 27.53 | 1,890,034 | -0.16(-0.58%) |
Oct 29, 2019 | 27.56 | 27.93 | 27.50 | 27.69 | 1,908,879 | +0.03(+0.11%) |
Oct 28, 2019 | 27.70 | 27.93 | 27.59 | 27.66 | 3,024,046 | +0.02(+0.07%) |
Oct 25, 2019 | 27.43 | 27.68 | 27.37 | 27.64 | 1,776,500 | +0.21(+0.77%) |
Oct 24, 2019 | 27.31 | 27.45 | 27.06 | 27.43 | 2,328,755 | +0.19(+0.70%) |
Oct 23, 2019 | 27.04 | 27.36 | 26.92 | 27.24 | 2,528,019 | +0.16(+0.59%) |
Oct 22, 2019 | 27.07 | 27.24 | 26.88 | 27.08 | 1,988,044 | +0.04(+0.15%) |
Oct 21, 2019 | 27.13 | 27.36 | 26.95 | 27.04 | 2,447,335 | +0.03(+0.11%) |
Oct 18, 2019 | 27.68 | 27.68 | 27.00 | 27.01 | 3,034,800 | -0.69(-2.49%) |
Oct 17, 2019 | 27.63 | 27.78 | 27.44 | 27.70 | 2,323,376 | +0.19(+0.69%) |
Oct 16, 2019 | 27.84 | 27.92 | 27.47 | 27.51 | 2,876,753 | -0.35(-1.26%) |
Oct 15, 2019 | 27.00 | 27.92 | 26.91 | 27.86 | 3,255,778 | +1.02(+3.80%) |
Oct 14, 2019 | 26.79 | 26.99 | 26.69 | 26.84 | 2,209,871 | +0.39(+1.47%) |
Oct 11, 2019 | 26.35 | 26.79 | 26.35 | 26.45 | 2,504,300 | +0.43(+1.65%) |
Oct 10, 2019 | 25.58 | 26.10 | 25.41 | 26.02 | 1,749,577 | +0.43(+1.68%) |
Oct 09, 2019 | 25.14 | 25.69 | 25.00 | 25.59 | 1,790,729 | +0.72(+2.90%) |
Oct 08, 2019 | 24.65 | 25.17 | 24.55 | 24.87 | 3,732,156 | +0.12(+0.48%) |
Oct 07, 2019 | 24.85 | 24.98 | 24.54 | 24.75 | 2,975,169 | +0.26(+1.06%) |
Oct 04, 2019 | 24.21 | 24.50 | 23.95 | 24.49 | 2,255,700 | +0.24(+0.99%) |
Oct 03, 2019 | 24.17 | 24.27 | 23.74 | 24.25 | 3,375,973 | +0.05(+0.21%) |
Oct 02, 2019 | 25.00 | 25.05 | 23.97 | 24.20 | 4,226,174 | -1.06(-4.20%) |