Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.64 | 33.02 | 32.56 | 32.98 | 813,800 | +0.32(+0.98%) |
Dec 30, 2019 | 32.14 | 32.70 | 32.14 | 32.66 | 813,470 | +0.45(+1.40%) |
Dec 27, 2019 | 32.27 | 32.35 | 32.05 | 32.21 | 617,700 | +0.10(+0.31%) |
Dec 26, 2019 | 32.20 | 32.32 | 31.97 | 32.11 | 365,805 | +0.01(+0.03%) |
Dec 24, 2019 | 32.29 | 32.36 | 31.98 | 32.10 | 226,400 | -0.20(-0.62%) |
Dec 23, 2019 | 32.38 | 32.49 | 32.03 | 32.30 | 967,787 | -0.02(-0.06%) |
Dec 20, 2019 | 32.75 | 32.98 | 32.15 | 32.32 | 2,729,100 | -0.61(-1.85%) |
Dec 19, 2019 | 32.66 | 33.08 | 32.57 | 32.93 | 799,358 | +0.22(+0.67%) |
Dec 18, 2019 | 32.20 | 32.86 | 32.03 | 32.71 | 947,362 | +0.59(+1.84%) |
Dec 17, 2019 | 31.81 | 32.15 | 31.66 | 32.12 | 934,859 | +0.30(+0.94%) |
Dec 16, 2019 | 31.24 | 31.84 | 31.20 | 31.82 | 493,275 | +0.56(+1.79%) |
Dec 13, 2019 | 31.42 | 31.49 | 31.19 | 31.26 | 693,300 | -0.09(-0.29%) |
Dec 12, 2019 | 31.45 | 31.87 | 31.29 | 31.35 | 598,038 | -0.17(-0.54%) |
Dec 11, 2019 | 30.93 | 31.56 | 30.85 | 31.52 | 420,340 | +0.58(+1.87%) |
Dec 10, 2019 | 30.66 | 30.94 | 30.58 | 30.94 | 371,731 | +0.24(+0.78%) |
Dec 09, 2019 | 30.89 | 30.97 | 30.48 | 30.70 | 623,187 | -0.29(-0.94%) |
Dec 06, 2019 | 30.78 | 31.43 | 30.66 | 30.99 | 559,600 | +0.33(+1.08%) |
Dec 05, 2019 | 30.43 | 30.71 | 30.40 | 30.66 | 520,025 | +0.15(+0.49%) |
Dec 04, 2019 | 30.50 | 30.81 | 30.43 | 30.51 | 894,329 | +0.05(+0.16%) |
Dec 03, 2019 | 30.95 | 31.12 | 30.45 | 30.46 | 518,846 | -0.60(-1.93%) |
Dec 02, 2019 | 31.07 | 31.20 | 30.86 | 31.06 | 402,905 | -0.18(-0.58%) |
Nov 29, 2019 | 31.29 | 31.47 | 31.09 | 31.24 | 259,200 | -0.03(-0.10%) |
Nov 27, 2019 | 31.03 | 31.42 | 30.99 | 31.27 | 551,200 | +0.26(+0.84%) |
Nov 26, 2019 | 30.94 | 31.13 | 30.70 | 31.01 | 590,012 | +0.30(+0.98%) |
Nov 25, 2019 | 30.59 | 30.98 | 30.57 | 30.71 | 458,459 | +0.16(+0.52%) |
Nov 22, 2019 | 30.40 | 30.63 | 30.20 | 30.55 | 324,500 | +0.24(+0.79%) |
Nov 21, 2019 | 30.16 | 30.36 | 30.00 | 30.31 | 503,156 | +0.15(+0.50%) |
Nov 20, 2019 | 30.17 | 30.45 | 30.02 | 30.16 | 597,440 | -0.14(-0.46%) |
Nov 19, 2019 | 30.35 | 30.69 | 30.20 | 30.30 | 433,064 | +0.01(+0.03%) |
Nov 18, 2019 | 30.28 | 30.57 | 30.20 | 30.29 | 310,297 | +0.07(+0.23%) |
Nov 15, 2019 | 30.55 | 30.70 | 30.14 | 30.22 | 413,500 | -0.34(-1.11%) |
Nov 14, 2019 | 30.70 | 30.91 | 30.52 | 30.56 | 481,722 | +0.01(+0.03%) |
Nov 13, 2019 | 29.79 | 30.61 | 29.79 | 30.55 | 577,205 | +0.66(+2.21%) |
Nov 12, 2019 | 29.83 | 30.13 | 29.68 | 29.89 | 428,324 | -0.07(-0.23%) |
Nov 11, 2019 | 30.16 | 30.36 | 29.95 | 29.96 | 315,735 | -0.29(-0.96%) |
Nov 08, 2019 | 30.53 | 30.69 | 30.00 | 30.25 | 531,800 | -0.42(-1.37%) |
Nov 07, 2019 | 31.25 | 31.88 | 30.06 | 30.67 | 971,152 | -0.47(-1.51%) |
Nov 06, 2019 | 31.33 | 31.55 | 31.08 | 31.14 | 373,890 | -0.04(-0.13%) |
Nov 05, 2019 | 31.34 | 31.68 | 31.03 | 31.18 | 713,553 | -0.21(-0.67%) |
Nov 04, 2019 | 32.21 | 32.29 | 31.25 | 31.39 | 614,761 | -0.76(-2.36%) |
Nov 01, 2019 | 32.17 | 32.36 | 31.98 | 32.15 | 325,700 | -0.01(-0.03%) |
Oct 31, 2019 | 31.99 | 32.18 | 31.70 | 32.16 | 369,911 | +0.21(+0.66%) |
Oct 30, 2019 | 31.97 | 32.00 | 31.68 | 31.95 | 247,789 | +0.01(+0.03%) |
Oct 29, 2019 | 31.90 | 32.02 | 31.78 | 31.94 | 279,328 | +0.04(+0.13%) |
Oct 28, 2019 | 32.05 | 32.35 | 31.84 | 31.90 | 243,154 | -0.24(-0.75%) |
Oct 25, 2019 | 32.15 | 32.19 | 31.89 | 32.14 | 243,300 | +0.12(+0.37%) |
Oct 24, 2019 | 32.09 | 32.20 | 31.88 | 32.02 | 300,721 | +0.02(+0.06%) |
Oct 23, 2019 | 32.41 | 32.41 | 31.95 | 32.00 | 342,979 | -0.20(-0.62%) |
Oct 22, 2019 | 32.28 | 32.52 | 32.16 | 32.20 | 397,376 | -0.13(-0.40%) |
Oct 21, 2019 | 32.22 | 32.43 | 32.19 | 32.33 | 240,956 | +0.24(+0.75%) |
Oct 18, 2019 | 31.99 | 32.31 | 31.84 | 32.09 | 382,300 | +0.02(+0.06%) |
Oct 17, 2019 | 31.50 | 32.16 | 31.50 | 32.07 | 407,881 | +0.52(+1.65%) |
Oct 16, 2019 | 31.72 | 32.00 | 31.50 | 31.55 | 431,270 | -0.20(-0.63%) |
Oct 15, 2019 | 32.09 | 32.29 | 31.72 | 31.75 | 487,291 | -0.31(-0.97%) |
Oct 14, 2019 | 32.51 | 32.78 | 31.98 | 32.06 | 274,601 | -0.51(-1.57%) |
Oct 11, 2019 | 32.47 | 33.19 | 32.39 | 32.57 | 765,100 | +0.22(+0.68%) |
Oct 10, 2019 | 32.59 | 32.74 | 32.25 | 32.35 | 298,622 | -0.19(-0.58%) |
Oct 09, 2019 | 32.50 | 32.63 | 32.23 | 32.54 | 346,328 | +0.23(+0.71%) |
Oct 08, 2019 | 32.60 | 32.77 | 32.21 | 32.31 | 383,411 | -0.37(-1.13%) |
Oct 07, 2019 | 32.18 | 32.81 | 32.02 | 32.68 | 387,765 | +0.36(+1.11%) |
Oct 04, 2019 | 32.11 | 32.33 | 31.90 | 32.32 | 259,000 | +0.30(+0.94%) |
Oct 03, 2019 | 31.92 | 32.03 | 31.50 | 32.02 | 421,728 | +0.12(+0.38%) |
Oct 02, 2019 | 32.38 | 32.38 | 31.36 | 31.90 | 691,377 | -0.38(-1.18%) |