Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.37 | 17,982,444 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.56 | 31.14 | 31.16 | 13,690,627 | -0.33(-1.04%) |
Dec 27, 2019 | 31.57 | 31.72 | 31.43 | 31.48 | 11,989,045 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.68 | 31.39 | 31.53 | 11,119,182 | +0.07(+0.23%) |
Dec 24, 2019 | 31.49 | 31.58 | 31.39 | 31.46 | 6,146,886 | -0.02(-0.08%) |
Dec 23, 2019 | 31.56 | 31.64 | 31.33 | 31.48 | 20,681,674 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.20 | 31.41 | 68,961,424 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.20 | 26,094,166 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.29 | 30.94 | 31.14 | 32,394,458 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,406,892 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,660,042 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.48 | 30.69 | 19,762,480 | -0.17(-0.54%) |
Dec 12, 2019 | 30.56 | 30.92 | 30.56 | 30.86 | 15,894,805 | +0.26(+0.84%) |
Dec 11, 2019 | 30.72 | 30.88 | 30.59 | 30.60 | 18,448,192 | -0.21(-0.68%) |
Dec 10, 2019 | 30.64 | 30.89 | 30.58 | 30.81 | 22,716,066 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.68 | 18,533,746 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.84 | 30.60 | 30.66 | 15,253,004 | +0.21(+0.68%) |
Dec 05, 2019 | 30.72 | 30.72 | 30.26 | 30.45 | 15,519,784 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,182,512 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,777,766 | -0.19(-0.63%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.63 | 30.66 | 18,538,902 | -0.18(-0.60%) |
Nov 29, 2019 | 30.86 | 31.13 | 30.84 | 30.84 | 11,604,638 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,752,060 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,021,960 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.13 | 30.79 | 30.97 | 37,433,876 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,267,100 | +0.47(+1.56%) |
Nov 21, 2019 | 29.79 | 30.38 | 29.66 | 30.22 | 24,814,846 | +0.55(+1.86%) |
Nov 20, 2019 | 30.08 | 30.18 | 29.63 | 29.67 | 23,635,900 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.88 | 30.15 | 31,370,160 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.59 | 29.80 | 21,440,990 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.00 | 29.24 | 29.85 | 43,105,888 | +0.58(+2.00%) |
Nov 14, 2019 | 29.27 | 29.43 | 29.08 | 29.27 | 29,848,334 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,792,726 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.60 | 15,804,666 | +0.03(+0.11%) |
Nov 11, 2019 | 29.55 | 29.63 | 29.43 | 29.57 | 14,862,089 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.75 | 29.49 | 29.67 | 31,551,328 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.55 | 26,926,628 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,440,316 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.72 | 25,945,202 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.72 | 30.16 | 30.16 | 21,183,844 | -0.29(-0.94%) |
Nov 01, 2019 | 30.68 | 30.88 | 30.45 | 30.45 | 23,045,456 | +0.02(+0.05%) |
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,358,296 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.37 | 30.52 | 26,341,962 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.07 | 30.30 | 38,533,628 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.72 | 29.20 | 29.56 | 30,859,530 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,933,358 | +0.30(+1.04%) |
Oct 24, 2019 | 29.14 | 29.22 | 28.76 | 28.86 | 23,987,126 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.72 | 29.16 | 16,772,337 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.10 | 28.75 | 28.89 | 17,416,278 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.91 | 15,868,542 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.10 | 28.83 | 28.91 | 17,011,788 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.19 | 28.84 | 28.91 | 18,361,448 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.14 | 28.80 | 28.82 | 17,302,740 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,182,392 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.53 | 28.79 | 10,613,490 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,096,462 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.23 | 28.38 | 14,779,369 | +0.08(+0.28%) |
Oct 09, 2019 | 28.27 | 28.46 | 28.18 | 28.30 | 16,334,664 | +0.21(+0.73%) |
Oct 08, 2019 | 28.27 | 28.45 | 28.09 | 28.10 | 17,706,900 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.41 | 14,083,512 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.53 | 28.11 | 28.49 | 21,648,066 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.11 | 26,657,748 | +0.59(+2.16%) |
Oct 02, 2019 | 27.96 | 27.97 | 27.48 | 27.52 | 26,925,544 | -0.58(-2.06%) |