Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.12 | 30.34 | 30.12 | 30.34 | 1,702,726 | +0.09(+0.28%) |
Dec 30, 2019 | 30.41 | 30.43 | 30.23 | 30.25 | 1,686,547 | -0.02(-0.05%) |
Dec 27, 2019 | 30.40 | 30.42 | 30.24 | 30.27 | 1,806,319 | +0.06(+0.21%) |
Dec 26, 2019 | 30.07 | 30.21 | 30.06 | 30.21 | 1,439,145 | +0.18(+0.59%) |
Dec 24, 2019 | 30.13 | 30.18 | 30.03 | 30.03 | 747,060 | -0.07(-0.23%) |
Dec 23, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 2,128,375 | -0.09(-0.28%) |
Dec 20, 2019 | 30.31 | 30.36 | 30.17 | 30.18 | 2,454,554 | +0.01(+0.03%) |
Dec 19, 2019 | 30.16 | 30.27 | 30.12 | 30.18 | 1,769,944 | -0.12(-0.38%) |
Dec 18, 2019 | 30.28 | 30.42 | 30.23 | 30.29 | 2,309,181 | +0.09(+0.31%) |
Dec 17, 2019 | 30.19 | 30.28 | 30.12 | 30.20 | 2,039,568 | -0.01(-0.03%) |
Dec 16, 2019 | 30.48 | 30.48 | 30.20 | 30.21 | 2,954,506 | +0.38(+1.28%) |
Dec 13, 2019 | 29.92 | 30.07 | 29.68 | 29.83 | 4,862,078 | +0.39(+1.32%) |
Dec 12, 2019 | 29.10 | 29.49 | 29.07 | 29.44 | 5,091,429 | +0.60(+2.07%) |
Dec 11, 2019 | 28.70 | 28.84 | 28.63 | 28.84 | 3,541,670 | +0.35(+1.23%) |
Dec 10, 2019 | 28.60 | 28.62 | 28.48 | 28.49 | 2,101,567 | -0.09(-0.33%) |
Dec 09, 2019 | 28.64 | 28.75 | 28.56 | 28.58 | 3,383,453 | -0.03(-0.11%) |
Dec 06, 2019 | 28.68 | 28.70 | 28.50 | 28.62 | 2,732,092 | +0.39(+1.37%) |
Dec 05, 2019 | 28.34 | 28.36 | 28.16 | 28.23 | 2,461,787 | -0.08(-0.27%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.18 | 28.30 | 3,852,977 | +0.11(+0.39%) |
Dec 03, 2019 | 28.17 | 28.21 | 27.97 | 28.20 | 4,718,267 | -0.37(-1.30%) |
Dec 02, 2019 | 28.69 | 28.72 | 28.51 | 28.57 | 4,702,020 | -0.35(-1.21%) |
Nov 29, 2019 | 28.93 | 28.96 | 28.88 | 28.92 | 1,542,310 | -0.28(-0.96%) |
Nov 27, 2019 | 29.29 | 29.31 | 29.18 | 29.20 | 5,323,998 | +0.07(+0.24%) |
Nov 26, 2019 | 29.07 | 29.13 | 28.96 | 29.13 | 2,884,169 | -0.05(-0.16%) |
Nov 25, 2019 | 29.13 | 29.18 | 29.06 | 29.17 | 2,125,839 | +0.31(+1.08%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.79 | 28.86 | 2,166,578 | +0.27(+0.95%) |
Nov 21, 2019 | 28.58 | 28.65 | 28.48 | 28.59 | 2,765,242 | -0.20(-0.70%) |
Nov 20, 2019 | 28.86 | 28.92 | 28.73 | 28.79 | 2,520,806 | -0.26(-0.91%) |
Nov 19, 2019 | 29.39 | 29.39 | 29.01 | 29.06 | 2,687,898 | +0.16(+0.54%) |
Nov 18, 2019 | 28.90 | 28.96 | 28.79 | 28.90 | 2,567,754 | +0.18(+0.62%) |
Nov 15, 2019 | 28.55 | 28.75 | 28.51 | 28.72 | 7,579,868 | +0.16(+0.54%) |
Nov 14, 2019 | 28.60 | 28.62 | 28.41 | 28.57 | 3,426,845 | -0.07(-0.24%) |
Nov 13, 2019 | 28.52 | 28.73 | 28.51 | 28.64 | 3,856,655 | -0.61(-2.07%) |
Nov 12, 2019 | 29.33 | 29.41 | 29.24 | 29.24 | 2,399,182 | -0.02(-0.08%) |
Nov 11, 2019 | 29.08 | 29.35 | 29.07 | 29.27 | 2,502,951 | -0.41(-1.39%) |
Nov 08, 2019 | 29.69 | 29.72 | 29.55 | 29.68 | 2,106,664 | -0.16(-0.52%) |
Nov 07, 2019 | 29.92 | 29.98 | 29.78 | 29.83 | 3,470,796 | -0.05(-0.16%) |
Nov 06, 2019 | 29.82 | 29.90 | 29.76 | 29.88 | 2,525,889 | +0.05(+0.18%) |
Nov 05, 2019 | 29.83 | 29.89 | 29.78 | 29.83 | 2,029,617 | -0.07(-0.23%) |
Nov 04, 2019 | 29.90 | 29.93 | 29.83 | 29.90 | 2,443,939 | +0.35(+1.18%) |
Nov 01, 2019 | 29.32 | 29.59 | 29.30 | 29.55 | 2,765,077 | +0.22(+0.74%) |
Oct 31, 2019 | 29.25 | 29.34 | 29.10 | 29.33 | 2,148,643 | -0.11(-0.37%) |
Oct 30, 2019 | 29.34 | 29.47 | 29.21 | 29.44 | 2,559,486 | -0.03(-0.11%) |
Oct 29, 2019 | 29.45 | 29.51 | 29.38 | 29.47 | 2,716,353 | -0.09(-0.32%) |
Oct 28, 2019 | 29.51 | 29.66 | 29.49 | 29.56 | 6,739,832 | -1.11(-3.62%) |
Oct 25, 2019 | 30.44 | 30.70 | 30.44 | 30.67 | 2,953,324 | +0.05(+0.15%) |
Oct 24, 2019 | 30.79 | 30.80 | 30.56 | 30.63 | 3,182,323 | +0.08(+0.25%) |
Oct 23, 2019 | 30.37 | 30.55 | 30.37 | 30.55 | 3,612,530 | +0.12(+0.38%) |
Oct 22, 2019 | 30.55 | 30.68 | 30.42 | 30.43 | 3,479,120 | +0.05(+0.15%) |
Oct 21, 2019 | 30.42 | 30.44 | 30.33 | 30.38 | 1,681,201 | +0.33(+1.08%) |
Oct 18, 2019 | 30.02 | 30.14 | 30.00 | 30.06 | 2,254,453 | -0.11(-0.36%) |
Oct 17, 2019 | 30.33 | 30.45 | 30.14 | 30.17 | 3,107,697 | +0.16(+0.54%) |
Oct 16, 2019 | 30.14 | 30.19 | 29.98 | 30.00 | 3,346,145 | +0.05(+0.16%) |
Oct 15, 2019 | 29.40 | 30.06 | 29.40 | 29.96 | 7,531,954 | +0.28(+0.94%) |
Oct 14, 2019 | 29.55 | 29.77 | 29.54 | 29.68 | 8,560,751 | +0.03(+0.10%) |
Oct 11, 2019 | 29.86 | 29.92 | 29.60 | 29.65 | 8,501,260 | +1.01(+3.52%) |
Oct 10, 2019 | 28.44 | 28.67 | 28.37 | 28.64 | 3,316,362 | +0.36(+1.29%) |
Oct 09, 2019 | 28.26 | 28.35 | 28.14 | 28.27 | 3,216,512 | +0.19(+0.68%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.98 | 28.08 | 3,409,101 | -0.37(-1.29%) |
Oct 07, 2019 | 28.47 | 28.58 | 28.45 | 28.45 | 2,486,718 | -0.04(-0.13%) |
Oct 04, 2019 | 28.19 | 28.52 | 28.15 | 28.49 | 2,990,985 | -0.11(-0.37%) |
Oct 03, 2019 | 28.43 | 28.65 | 28.28 | 28.60 | 3,772,191 | +0.17(+0.59%) |
Oct 02, 2019 | 28.56 | 28.58 | 28.35 | 28.43 | 4,523,677 | -0.56(-1.93%) |