Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.10 | 28.68 | 28.09 | 28.57 | 4,413,550 | +0.38(+1.34%) |
Dec 30, 2019 | 28.40 | 28.43 | 27.97 | 28.20 | 4,958,568 | -0.14(-0.49%) |
Dec 27, 2019 | 29.65 | 29.70 | 28.26 | 28.34 | 8,450,614 | -1.23(-4.15%) |
Dec 26, 2019 | 29.21 | 29.60 | 29.15 | 29.56 | 4,764,016 | +0.49(+1.68%) |
Dec 24, 2019 | 29.21 | 29.32 | 28.99 | 29.07 | 2,382,371 | -0.12(-0.41%) |
Dec 23, 2019 | 29.14 | 29.61 | 29.09 | 29.19 | 9,325,463 | +0.26(+0.90%) |
Dec 20, 2019 | 28.56 | 28.94 | 28.39 | 28.93 | 12,328,492 | +0.49(+1.72%) |
Dec 19, 2019 | 27.90 | 28.46 | 27.83 | 28.44 | 6,318,346 | +0.55(+1.96%) |
Dec 18, 2019 | 28.25 | 28.46 | 27.83 | 27.90 | 4,650,933 | -0.28(-0.99%) |
Dec 17, 2019 | 27.87 | 28.38 | 27.76 | 28.18 | 5,942,198 | +0.36(+1.29%) |
Dec 16, 2019 | 27.52 | 28.25 | 27.50 | 27.82 | 7,023,111 | +0.44(+1.60%) |
Dec 13, 2019 | 27.83 | 28.03 | 27.26 | 27.38 | 5,987,345 | -0.24(-0.87%) |
Dec 12, 2019 | 26.99 | 27.92 | 26.85 | 27.62 | 9,680,935 | +0.86(+3.20%) |
Dec 11, 2019 | 26.98 | 27.00 | 26.58 | 26.76 | 5,454,702 | -0.14(-0.52%) |
Dec 10, 2019 | 27.45 | 27.53 | 26.80 | 26.90 | 7,566,581 | -0.49(-1.78%) |
Dec 09, 2019 | 27.52 | 27.73 | 27.36 | 27.39 | 4,490,918 | -0.23(-0.85%) |
Dec 06, 2019 | 27.40 | 27.86 | 27.37 | 27.62 | 6,116,621 | +0.48(+1.78%) |
Dec 05, 2019 | 27.36 | 27.47 | 26.95 | 27.14 | 5,013,183 | -0.14(-0.51%) |
Dec 04, 2019 | 27.32 | 27.65 | 27.12 | 27.28 | 4,823,054 | +0.09(+0.33%) |
Dec 03, 2019 | 27.63 | 27.67 | 26.86 | 27.19 | 7,827,919 | -0.79(-2.81%) |
Dec 02, 2019 | 28.68 | 28.88 | 27.91 | 27.98 | 6,876,145 | -0.66(-2.30%) |
Nov 29, 2019 | 28.81 | 29.16 | 28.55 | 28.63 | 2,981,778 | -0.21(-0.73%) |
Nov 27, 2019 | 28.96 | 29.22 | 28.64 | 28.84 | 3,400,119 | -0.10(-0.34%) |
Nov 26, 2019 | 28.84 | 28.96 | 28.46 | 28.94 | 5,954,692 | +0.06(+0.21%) |
Nov 25, 2019 | 28.69 | 29.07 | 28.51 | 28.88 | 5,190,304 | +0.31(+1.08%) |
Nov 22, 2019 | 28.10 | 28.61 | 28.03 | 28.57 | 4,845,239 | +0.75(+2.69%) |
Nov 21, 2019 | 28.17 | 28.38 | 27.74 | 27.83 | 6,092,226 | -0.30(-1.06%) |
Nov 20, 2019 | 29.03 | 29.13 | 27.95 | 28.13 | 9,972,808 | -1.06(-3.62%) |
Nov 19, 2019 | 28.82 | 29.27 | 28.62 | 29.18 | 5,987,555 | +0.69(+2.41%) |
Nov 18, 2019 | 28.53 | 28.78 | 28.18 | 28.49 | 5,388,609 | -0.26(-0.90%) |
Nov 15, 2019 | 28.84 | 29.09 | 28.69 | 28.75 | 4,568,721 | +0.09(+0.31%) |
Nov 14, 2019 | 28.64 | 28.79 | 28.36 | 28.66 | 4,409,433 | +0.11(+0.38%) |
Nov 13, 2019 | 28.92 | 29.05 | 28.46 | 28.55 | 7,205,021 | -0.73(-2.48%) |
Nov 12, 2019 | 30.47 | 30.56 | 29.29 | 29.28 | 8,695,098 | -1.20(-3.92%) |
Nov 11, 2019 | 30.43 | 30.64 | 30.09 | 30.48 | 4,124,506 | -0.17(-0.55%) |
Nov 08, 2019 | 30.61 | 30.74 | 29.85 | 30.65 | 6,376,377 | -0.13(-0.42%) |
Nov 07, 2019 | 31.10 | 31.32 | 30.64 | 30.78 | 6,365,865 | -0.07(-0.23%) |
Nov 06, 2019 | 31.06 | 31.08 | 30.54 | 30.85 | 4,286,068 | -0.22(-0.71%) |
Nov 05, 2019 | 30.89 | 31.46 | 30.80 | 31.07 | 5,520,339 | +0.33(+1.07%) |
Nov 04, 2019 | 30.50 | 30.78 | 30.26 | 30.74 | 5,783,826 | +0.39(+1.28%) |
Nov 01, 2019 | 30.09 | 30.40 | 29.81 | 30.35 | 8,328,374 | +0.50(+1.66%) |
Oct 31, 2019 | 29.86 | 30.00 | 29.26 | 29.85 | 8,840,449 | -0.23(-0.76%) |
Oct 30, 2019 | 30.56 | 30.73 | 29.72 | 30.08 | 10,428,040 | -0.63(-2.04%) |
Oct 29, 2019 | 31.20 | 31.27 | 30.46 | 30.71 | 6,889,783 | -0.44(-1.40%) |
Oct 28, 2019 | 30.79 | 31.45 | 30.79 | 31.14 | 10,369,931 | +0.50(+1.62%) |
Oct 25, 2019 | 29.20 | 30.68 | 29.10 | 30.65 | 13,931,843 | +1.44(+4.93%) |
Oct 24, 2019 | 29.07 | 29.64 | 28.29 | 29.21 | 18,087,936 | +1.11(+3.96%) |
Oct 23, 2019 | 28.05 | 28.20 | 27.69 | 28.09 | 8,483,002 | +0.03(+0.11%) |
Oct 22, 2019 | 28.30 | 28.49 | 27.63 | 28.07 | 8,146,358 | -0.36(-1.26%) |
Oct 21, 2019 | 28.31 | 28.71 | 28.22 | 28.42 | 6,835,642 | +0.40(+1.42%) |
Oct 18, 2019 | 27.61 | 28.12 | 27.51 | 28.03 | 5,733,063 | +0.29(+1.04%) |
Oct 17, 2019 | 28.11 | 28.24 | 27.66 | 27.74 | 6,756,562 | -0.12(-0.43%) |
Oct 16, 2019 | 28.13 | 28.61 | 27.84 | 27.86 | 6,416,728 | -0.22(-0.78%) |
Oct 15, 2019 | 27.44 | 28.17 | 27.09 | 28.07 | 7,096,419 | +0.66(+2.39%) |
Oct 14, 2019 | 27.18 | 27.47 | 26.95 | 27.42 | 3,212,021 | +0.25(+0.93%) |
Oct 11, 2019 | 27.44 | 27.83 | 27.15 | 27.17 | 7,583,634 | +0.17(+0.64%) |
Oct 10, 2019 | 26.50 | 27.06 | 26.32 | 26.99 | 7,142,861 | -0.07(-0.26%) |
Oct 09, 2019 | 26.60 | 27.14 | 26.51 | 27.06 | 8,243,484 | +0.95(+3.65%) |
Oct 08, 2019 | 25.38 | 26.62 | 25.27 | 26.11 | 9,111,396 | +0.46(+1.78%) |
Oct 07, 2019 | 25.62 | 25.88 | 25.34 | 25.65 | 5,914,891 | +0.00(+0.00%) |
Oct 04, 2019 | 25.16 | 25.67 | 24.90 | 25.65 | 6,569,939 | +0.57(+2.26%) |
Oct 03, 2019 | 25.29 | 25.33 | 24.34 | 25.09 | 8,674,942 | -0.11(-0.43%) |
Oct 02, 2019 | 26.32 | 26.33 | 24.85 | 25.19 | 14,344,777 | -1.42(-5.34%) |