Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.24 | 30.56 | 30.18 | 30.54 | 18,471,248 | +0.21(+0.69%) |
Dec 30, 2019 | 30.64 | 30.73 | 30.32 | 30.33 | 14,062,770 | -0.32(-1.04%) |
Dec 27, 2019 | 30.74 | 30.88 | 30.60 | 30.65 | 12,314,935 | -0.05(-0.15%) |
Dec 26, 2019 | 30.64 | 30.85 | 30.56 | 30.70 | 11,421,427 | +0.07(+0.23%) |
Dec 24, 2019 | 30.66 | 30.74 | 30.56 | 30.63 | 6,313,973 | -0.02(-0.08%) |
Dec 23, 2019 | 30.73 | 30.80 | 30.50 | 30.65 | 21,243,850 | +0.07(+0.23%) |
Dec 20, 2019 | 30.67 | 30.82 | 30.38 | 30.58 | 70,835,952 | +0.20(+0.67%) |
Dec 19, 2019 | 30.40 | 30.52 | 30.25 | 30.38 | 26,803,464 | +0.06(+0.21%) |
Dec 18, 2019 | 30.41 | 30.46 | 30.12 | 30.32 | 33,275,014 | -0.01(-0.03%) |
Dec 17, 2019 | 30.74 | 30.74 | 30.28 | 30.32 | 35,342,152 | -0.19(-0.61%) |
Dec 16, 2019 | 30.17 | 30.71 | 30.14 | 30.51 | 29,439,088 | +0.63(+2.11%) |
Dec 13, 2019 | 30.02 | 30.15 | 29.68 | 29.88 | 20,299,668 | -0.16(-0.54%) |
Dec 12, 2019 | 29.75 | 30.11 | 29.75 | 30.04 | 16,326,862 | +0.25(+0.84%) |
Dec 11, 2019 | 29.91 | 30.07 | 29.78 | 29.79 | 18,949,656 | -0.20(-0.68%) |
Dec 10, 2019 | 29.83 | 30.07 | 29.77 | 30.00 | 23,333,542 | +0.12(+0.42%) |
Dec 09, 2019 | 29.70 | 29.92 | 29.70 | 29.87 | 19,037,536 | +0.02(+0.08%) |
Dec 06, 2019 | 29.84 | 30.03 | 29.79 | 29.85 | 15,667,616 | +0.20(+0.68%) |
Dec 05, 2019 | 29.91 | 29.91 | 29.46 | 29.65 | 15,941,647 | -0.09(-0.29%) |
Dec 04, 2019 | 29.80 | 29.82 | 29.54 | 29.73 | 17,649,572 | +0.07(+0.24%) |
Dec 03, 2019 | 29.59 | 29.78 | 29.50 | 29.66 | 25,451,282 | -0.19(-0.63%) |
Dec 02, 2019 | 30.24 | 30.25 | 29.82 | 29.85 | 19,042,832 | -0.18(-0.60%) |
Nov 29, 2019 | 30.04 | 30.31 | 30.02 | 30.03 | 11,920,079 | -0.09(-0.28%) |
Nov 27, 2019 | 29.92 | 30.18 | 29.88 | 30.11 | 23,370,512 | +0.26(+0.86%) |
Nov 26, 2019 | 30.04 | 30.08 | 29.66 | 29.86 | 42,137,032 | -0.30(-0.98%) |
Nov 25, 2019 | 30.00 | 30.31 | 29.97 | 30.15 | 38,451,412 | +0.27(+0.91%) |
Nov 22, 2019 | 29.46 | 29.94 | 29.38 | 29.88 | 31,089,828 | +0.46(+1.56%) |
Nov 21, 2019 | 29.01 | 29.58 | 28.87 | 29.42 | 25,489,370 | +0.54(+1.86%) |
Nov 20, 2019 | 29.29 | 29.38 | 28.85 | 28.88 | 24,278,378 | -0.48(-1.62%) |
Nov 19, 2019 | 29.18 | 29.37 | 29.09 | 29.36 | 32,222,872 | +0.34(+1.18%) |
Nov 18, 2019 | 29.15 | 29.19 | 28.81 | 29.01 | 22,023,806 | -0.05(-0.16%) |
Nov 15, 2019 | 28.55 | 29.21 | 28.47 | 29.06 | 44,277,604 | +0.57(+2.00%) |
Nov 14, 2019 | 28.50 | 28.66 | 28.31 | 28.49 | 30,659,680 | -0.04(-0.14%) |
Nov 13, 2019 | 28.80 | 28.80 | 28.30 | 28.53 | 31,629,742 | -0.29(-1.00%) |
Nov 12, 2019 | 28.71 | 28.91 | 28.61 | 28.82 | 16,234,273 | +0.03(+0.11%) |
Nov 11, 2019 | 28.77 | 28.85 | 28.65 | 28.79 | 15,266,074 | -0.09(-0.32%) |
Nov 08, 2019 | 28.75 | 28.97 | 28.71 | 28.88 | 32,408,966 | +0.11(+0.38%) |
Nov 07, 2019 | 29.15 | 29.29 | 28.75 | 28.77 | 27,658,554 | -0.28(-0.96%) |
Nov 06, 2019 | 29.05 | 29.14 | 28.85 | 29.05 | 23,038,888 | +0.10(+0.35%) |
Nov 05, 2019 | 29.38 | 29.43 | 28.94 | 28.95 | 26,637,264 | -0.42(-1.45%) |
Nov 04, 2019 | 29.90 | 29.92 | 29.38 | 29.38 | 21,748,900 | -0.28(-0.94%) |
Nov 01, 2019 | 29.89 | 30.08 | 29.65 | 29.65 | 23,660,170 | +0.02(+0.05%) |
Oct 31, 2019 | 29.65 | 29.80 | 29.49 | 29.64 | 30,141,398 | -0.09(-0.29%) |
Oct 30, 2019 | 29.67 | 29.99 | 29.58 | 29.72 | 27,044,606 | +0.21(+0.71%) |
Oct 29, 2019 | 29.35 | 29.94 | 29.29 | 29.52 | 39,561,472 | +0.72(+2.49%) |
Oct 28, 2019 | 28.47 | 28.95 | 28.44 | 28.80 | 31,682,676 | +0.39(+1.39%) |
Oct 25, 2019 | 28.12 | 28.49 | 28.05 | 28.40 | 21,491,732 | +0.29(+1.04%) |
Oct 24, 2019 | 28.39 | 28.46 | 28.01 | 28.11 | 24,626,958 | -0.29(-1.03%) |
Oct 23, 2019 | 28.05 | 28.41 | 27.98 | 28.40 | 17,219,722 | +0.26(+0.93%) |
Oct 22, 2019 | 28.12 | 28.35 | 28.00 | 28.14 | 17,880,838 | -0.02(-0.08%) |
Oct 21, 2019 | 28.31 | 28.33 | 28.09 | 28.16 | 16,291,819 | +0.00(+0.00%) |
Oct 18, 2019 | 28.14 | 28.35 | 28.08 | 28.16 | 17,465,560 | +0.00(+0.00%) |
Oct 17, 2019 | 28.19 | 28.43 | 28.09 | 28.16 | 18,851,222 | +0.09(+0.33%) |
Oct 16, 2019 | 28.29 | 28.39 | 28.06 | 28.07 | 17,764,272 | -0.12(-0.44%) |
Oct 15, 2019 | 28.16 | 28.38 | 28.12 | 28.19 | 18,667,388 | +0.15(+0.55%) |
Oct 14, 2019 | 27.93 | 28.08 | 27.79 | 28.04 | 10,896,594 | +0.15(+0.53%) |
Oct 11, 2019 | 27.92 | 28.26 | 27.86 | 27.89 | 22,685,862 | +0.25(+0.89%) |
Oct 10, 2019 | 27.55 | 27.82 | 27.50 | 27.65 | 15,173,593 | +0.08(+0.28%) |
Oct 09, 2019 | 27.54 | 27.72 | 27.45 | 27.57 | 16,770,374 | +0.20(+0.73%) |
Oct 08, 2019 | 27.54 | 27.72 | 27.36 | 27.37 | 18,179,214 | -0.31(-1.12%) |
Oct 07, 2019 | 27.67 | 28.01 | 27.65 | 27.68 | 14,459,175 | -0.08(-0.28%) |
Oct 04, 2019 | 27.41 | 27.79 | 27.38 | 27.75 | 22,225,506 | +0.37(+1.35%) |
Oct 03, 2019 | 26.81 | 27.40 | 26.73 | 27.38 | 27,368,816 | +0.58(+2.16%) |
Oct 02, 2019 | 27.24 | 27.24 | 26.77 | 26.80 | 27,643,754 | -0.56(-2.06%) |