Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.19 | 31.41 | 31.19 | 31.41 | 1,644,593 | +0.09(+0.28%) |
Dec 30, 2019 | 31.48 | 31.51 | 31.30 | 31.32 | 1,628,967 | -0.02(-0.05%) |
Dec 27, 2019 | 31.47 | 31.50 | 31.31 | 31.34 | 1,744,650 | +0.06(+0.21%) |
Dec 26, 2019 | 31.14 | 31.27 | 31.12 | 31.27 | 1,390,011 | +0.18(+0.59%) |
Dec 24, 2019 | 31.19 | 31.24 | 31.09 | 31.09 | 721,555 | -0.07(-0.23%) |
Dec 23, 2019 | 30.98 | 31.16 | 30.98 | 31.16 | 2,055,710 | -0.09(-0.28%) |
Dec 20, 2019 | 31.39 | 31.43 | 31.23 | 31.25 | 2,370,753 | +0.01(+0.03%) |
Dec 19, 2019 | 31.23 | 31.34 | 31.19 | 31.24 | 1,709,517 | -0.12(-0.38%) |
Dec 18, 2019 | 31.35 | 31.49 | 31.30 | 31.36 | 2,230,343 | +0.10(+0.31%) |
Dec 17, 2019 | 31.26 | 31.35 | 31.18 | 31.27 | 1,969,935 | -0.01(-0.03%) |
Dec 16, 2019 | 31.56 | 31.56 | 31.27 | 31.27 | 2,853,636 | +0.39(+1.28%) |
Dec 13, 2019 | 30.98 | 31.13 | 30.73 | 30.88 | 4,696,082 | +0.40(+1.32%) |
Dec 12, 2019 | 30.13 | 30.53 | 30.09 | 30.48 | 4,917,602 | +0.62(+2.07%) |
Dec 11, 2019 | 29.71 | 29.86 | 29.64 | 29.86 | 3,420,754 | +0.36(+1.23%) |
Dec 10, 2019 | 29.61 | 29.63 | 29.48 | 29.50 | 2,029,817 | -0.10(-0.33%) |
Dec 09, 2019 | 29.65 | 29.76 | 29.57 | 29.59 | 3,267,939 | -0.03(-0.11%) |
Dec 06, 2019 | 29.69 | 29.71 | 29.51 | 29.63 | 2,638,816 | +0.40(+1.37%) |
Dec 05, 2019 | 29.34 | 29.36 | 29.16 | 29.22 | 2,377,739 | -0.08(-0.27%) |
Dec 04, 2019 | 29.24 | 29.38 | 29.18 | 29.31 | 3,721,432 | +0.11(+0.39%) |
Dec 03, 2019 | 29.17 | 29.21 | 28.96 | 29.19 | 4,557,181 | -0.39(-1.30%) |
Dec 02, 2019 | 29.71 | 29.73 | 29.51 | 29.58 | 4,541,489 | -0.36(-1.21%) |
Nov 29, 2019 | 29.95 | 29.98 | 29.90 | 29.94 | 1,489,654 | -0.29(-0.96%) |
Nov 27, 2019 | 30.33 | 30.34 | 30.21 | 30.23 | 5,142,232 | +0.07(+0.24%) |
Nov 26, 2019 | 30.09 | 30.16 | 29.99 | 30.16 | 2,785,700 | -0.05(-0.16%) |
Nov 25, 2019 | 30.16 | 30.21 | 30.08 | 30.21 | 2,053,261 | +0.32(+1.08%) |
Nov 22, 2019 | 29.96 | 30.00 | 29.80 | 29.88 | 2,092,609 | +0.28(+0.95%) |
Nov 21, 2019 | 29.59 | 29.66 | 29.49 | 29.60 | 2,670,834 | -0.21(-0.70%) |
Nov 20, 2019 | 29.88 | 29.94 | 29.75 | 29.81 | 2,434,743 | -0.27(-0.91%) |
Nov 19, 2019 | 30.43 | 30.43 | 30.04 | 30.08 | 2,596,131 | +0.16(+0.54%) |
Nov 18, 2019 | 29.92 | 29.98 | 29.81 | 29.92 | 2,480,089 | +0.18(+0.62%) |
Nov 15, 2019 | 29.55 | 29.76 | 29.52 | 29.74 | 7,321,084 | +0.16(+0.54%) |
Nov 14, 2019 | 29.61 | 29.63 | 29.42 | 29.58 | 3,309,850 | -0.07(-0.24%) |
Nov 13, 2019 | 29.53 | 29.74 | 29.52 | 29.65 | 3,724,985 | -0.63(-2.07%) |
Nov 12, 2019 | 30.37 | 30.45 | 30.27 | 30.28 | 2,317,272 | -0.02(-0.08%) |
Nov 11, 2019 | 30.11 | 30.39 | 30.10 | 30.30 | 2,417,498 | -0.43(-1.39%) |
Nov 08, 2019 | 30.74 | 30.77 | 30.59 | 30.73 | 2,034,740 | -0.16(-0.52%) |
Nov 07, 2019 | 30.98 | 31.04 | 30.83 | 30.89 | 3,352,299 | -0.05(-0.16%) |
Nov 06, 2019 | 30.87 | 30.96 | 30.82 | 30.94 | 2,439,653 | +0.06(+0.18%) |
Nov 05, 2019 | 30.88 | 30.95 | 30.83 | 30.88 | 1,960,324 | -0.07(-0.23%) |
Nov 04, 2019 | 30.95 | 30.99 | 30.88 | 30.95 | 2,360,501 | +0.36(+1.18%) |
Nov 01, 2019 | 30.36 | 30.63 | 30.33 | 30.59 | 2,670,675 | +0.22(+0.74%) |
Oct 31, 2019 | 30.29 | 30.37 | 30.12 | 30.37 | 2,075,286 | -0.11(-0.37%) |
Oct 30, 2019 | 30.38 | 30.51 | 30.25 | 30.48 | 2,472,103 | -0.03(-0.11%) |
Oct 29, 2019 | 30.49 | 30.55 | 30.42 | 30.51 | 2,623,614 | -0.10(-0.31%) |
Oct 28, 2019 | 30.55 | 30.71 | 30.53 | 30.61 | 6,509,728 | -1.15(-3.62%) |
Oct 25, 2019 | 31.51 | 31.79 | 31.51 | 31.76 | 2,852,495 | +0.05(+0.15%) |
Oct 24, 2019 | 31.88 | 31.89 | 31.64 | 31.71 | 3,073,675 | +0.08(+0.25%) |
Oct 23, 2019 | 31.44 | 31.63 | 31.44 | 31.63 | 3,489,194 | +0.12(+0.38%) |
Oct 22, 2019 | 31.63 | 31.76 | 31.50 | 31.51 | 3,360,340 | +0.05(+0.15%) |
Oct 21, 2019 | 31.50 | 31.51 | 31.40 | 31.46 | 1,623,804 | +0.34(+1.08%) |
Oct 18, 2019 | 31.08 | 31.21 | 31.06 | 31.12 | 2,177,483 | -0.11(-0.36%) |
Oct 17, 2019 | 31.40 | 31.52 | 31.20 | 31.23 | 3,001,597 | +0.17(+0.54%) |
Oct 16, 2019 | 31.21 | 31.25 | 31.04 | 31.06 | 3,231,905 | +0.05(+0.16%) |
Oct 15, 2019 | 30.44 | 31.12 | 30.44 | 31.02 | 7,274,806 | +0.29(+0.94%) |
Oct 14, 2019 | 30.59 | 30.82 | 30.58 | 30.73 | 8,268,478 | +0.03(+0.10%) |
Oct 11, 2019 | 30.91 | 30.98 | 30.65 | 30.70 | 8,211,019 | +1.04(+3.52%) |
Oct 10, 2019 | 29.44 | 29.68 | 29.38 | 29.65 | 3,203,138 | +0.38(+1.29%) |
Oct 09, 2019 | 29.26 | 29.35 | 29.14 | 29.27 | 3,106,697 | +0.20(+0.68%) |
Oct 08, 2019 | 29.12 | 29.19 | 28.96 | 29.07 | 3,292,711 | -0.38(-1.29%) |
Oct 07, 2019 | 29.48 | 29.59 | 29.45 | 29.46 | 2,401,819 | -0.04(-0.13%) |
Oct 04, 2019 | 29.19 | 29.53 | 29.14 | 29.50 | 2,888,869 | -0.11(-0.37%) |
Oct 03, 2019 | 29.44 | 29.67 | 29.28 | 29.61 | 3,643,405 | +0.17(+0.59%) |
Oct 02, 2019 | 29.57 | 29.59 | 29.35 | 29.43 | 4,369,234 | -0.58(-1.93%) |