Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.38 | 17,980,580 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.57 | 31.14 | 31.16 | 13,689,209 | -0.33(-1.04%) |
Dec 27, 2019 | 31.58 | 31.73 | 31.43 | 31.49 | 11,987,803 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.69 | 31.39 | 31.54 | 11,118,030 | +0.07(+0.23%) |
Dec 24, 2019 | 31.50 | 31.58 | 31.39 | 31.46 | 6,146,249 | -0.02(-0.08%) |
Dec 23, 2019 | 31.57 | 31.64 | 31.34 | 31.49 | 20,679,532 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.21 | 31.42 | 68,954,280 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.21 | 26,091,462 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.30 | 30.94 | 31.14 | 32,391,102 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,403,328 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,657,072 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.49 | 30.69 | 19,760,432 | -0.17(-0.54%) |
Dec 12, 2019 | 30.57 | 30.93 | 30.57 | 30.86 | 15,893,158 | +0.26(+0.84%) |
Dec 11, 2019 | 30.73 | 30.89 | 30.59 | 30.61 | 18,446,280 | -0.21(-0.68%) |
Dec 10, 2019 | 30.65 | 30.89 | 30.58 | 30.81 | 22,713,714 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.69 | 18,531,826 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.85 | 30.60 | 30.66 | 15,251,424 | +0.21(+0.68%) |
Dec 05, 2019 | 30.73 | 30.73 | 30.26 | 30.45 | 15,518,176 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,180,732 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,775,198 | -0.19(-0.63%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.63 | 30.66 | 18,536,980 | -0.18(-0.60%) |
Nov 29, 2019 | 30.86 | 31.14 | 30.84 | 30.85 | 11,603,436 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,749,702 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,017,712 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.14 | 30.79 | 30.97 | 37,429,996 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,263,964 | +0.47(+1.56%) |
Nov 21, 2019 | 29.80 | 30.38 | 29.66 | 30.22 | 24,812,274 | +0.55(+1.86%) |
Nov 20, 2019 | 30.09 | 30.18 | 29.64 | 29.67 | 23,633,452 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.89 | 30.16 | 31,366,910 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.60 | 29.81 | 21,438,770 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.01 | 29.25 | 29.85 | 43,101,420 | +0.58(+2.00%) |
Nov 14, 2019 | 29.28 | 29.44 | 29.09 | 29.27 | 29,845,242 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,789,536 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.61 | 15,803,028 | +0.03(+0.11%) |
Nov 11, 2019 | 29.56 | 29.64 | 29.43 | 29.57 | 14,860,549 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.76 | 29.49 | 29.67 | 31,548,060 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.56 | 26,923,838 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,437,994 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.73 | 25,942,518 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.73 | 30.16 | 30.16 | 21,181,652 | -0.29(-0.94%) |
Nov 01, 2019 | 30.69 | 30.88 | 30.45 | 30.45 | 23,043,072 | +0.02(+0.05%) |
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,355,258 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.38 | 30.52 | 26,339,236 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.08 | 30.31 | 38,529,640 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.73 | 29.20 | 29.57 | 30,856,336 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,931,190 | +0.30(+1.04%) |
Oct 24, 2019 | 29.15 | 29.22 | 28.76 | 28.86 | 23,984,644 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.73 | 29.16 | 16,770,602 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.11 | 28.75 | 28.89 | 17,414,476 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.92 | 15,866,900 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.11 | 28.83 | 28.92 | 17,010,028 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.20 | 28.85 | 28.92 | 18,359,548 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.15 | 28.81 | 28.82 | 17,300,950 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,180,510 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.54 | 28.79 | 10,612,392 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,094,176 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.24 | 28.39 | 14,777,839 | +0.08(+0.28%) |
Oct 09, 2019 | 28.28 | 28.47 | 28.18 | 28.31 | 16,332,973 | +0.21(+0.73%) |
Oct 08, 2019 | 28.28 | 28.46 | 28.09 | 28.10 | 17,705,068 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.42 | 14,082,055 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.54 | 28.11 | 28.50 | 21,645,826 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.12 | 26,654,988 | +0.59(+2.16%) |
Oct 02, 2019 | 27.97 | 27.97 | 27.48 | 27.52 | 26,922,758 | -0.58(-2.06%) |