Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.50 | 31.71 | 31.44 | 31.67 | 32,958,104 | +0.06(+0.20%) |
Dec 30, 2019 | 31.98 | 32.06 | 31.55 | 31.61 | 34,147,444 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,273,700 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,018,182 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,353,039 | +0.04(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.62 | 37,806,704 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,671,272 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,500,468 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.71 | 31.52 | 31.57 | 54,224,220 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.71 | 31.24 | 31.51 | 56,540,184 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,469,612 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,991,588 | -0.22(-0.69%) |
Dec 12, 2019 | 30.37 | 31.30 | 30.28 | 31.18 | 72,221,472 | +0.94(+3.09%) |
Dec 11, 2019 | 30.10 | 30.36 | 30.10 | 30.25 | 47,939,580 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,664,336 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,670,204 | -0.14(-0.47%) |
Dec 06, 2019 | 30.28 | 30.39 | 30.19 | 30.28 | 56,635,524 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.75 | 42,597,908 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,157,216 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,956,132 | -0.53(-1.76%) |
Dec 02, 2019 | 29.91 | 30.18 | 29.82 | 29.90 | 52,747,380 | +0.10(+0.33%) |
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,808,270 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,901,856 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,610,048 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.74 | 29.93 | 56,176,272 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,367,408 | +0.30(+1.04%) |
Nov 21, 2019 | 29.23 | 29.55 | 29.18 | 29.37 | 47,839,784 | +0.13(+0.46%) |
Nov 20, 2019 | 29.32 | 29.36 | 28.99 | 29.23 | 48,766,432 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,105,420 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,813,180 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,707,920 | +0.21(+0.70%) |
Nov 14, 2019 | 29.23 | 29.39 | 29.06 | 29.24 | 39,756,532 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.32 | 54,767,100 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,676,240 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,067,558 | -0.07(-0.24%) |
Nov 08, 2019 | 29.57 | 29.75 | 29.45 | 29.74 | 43,305,796 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,345,584 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.32 | 53,118,548 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,909,080 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,592,752 | +0.50(+1.76%) |
Nov 01, 2019 | 28.35 | 28.47 | 28.06 | 28.44 | 46,947,268 | +0.47(+1.69%) |
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.96 | 55,269,528 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,598,004 | -0.40(-1.40%) |
Oct 29, 2019 | 28.56 | 28.74 | 28.45 | 28.68 | 53,955,424 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.47 | 65,733,896 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,866,744 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,290,340 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,781,840 | +0.20(+0.70%) |
Oct 22, 2019 | 27.70 | 28.05 | 27.50 | 27.90 | 65,918,256 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,958,896 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,652,116 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,221,748 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,801,352 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,257,968 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,688,776 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.85 | 78,928,776 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,972,800 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,200,428 | +0.23(+0.94%) |
Oct 08, 2019 | 24.92 | 24.97 | 24.56 | 24.71 | 65,359,116 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,182,156 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,916,960 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,238,980 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,017,288 | -0.54(-2.11%) |