Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,251,742 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.70 | 13,895,653 | -0.32(-1.04%) |
Dec 27, 2019 | 31.11 | 31.26 | 30.96 | 31.02 | 12,168,589 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.22 | 30.92 | 31.07 | 11,285,699 | +0.07(+0.23%) |
Dec 24, 2019 | 31.03 | 31.11 | 30.92 | 31.00 | 6,238,940 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,991,396 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 69,994,168 | +0.21(+0.67%) |
Dec 19, 2019 | 30.77 | 30.89 | 30.62 | 30.74 | 26,484,942 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,879,586 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.69 | 34,922,160 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.88 | 29,089,246 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,058,436 | -0.17(-0.54%) |
Dec 12, 2019 | 30.11 | 30.47 | 30.11 | 30.40 | 16,132,840 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.43 | 30.14 | 30.15 | 18,724,466 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.44 | 30.13 | 30.36 | 23,056,256 | +0.13(+0.42%) |
Dec 09, 2019 | 30.06 | 30.28 | 30.06 | 30.23 | 18,811,302 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.15 | 30.21 | 15,481,428 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,752,203 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,439,832 | +0.07(+0.24%) |
Dec 03, 2019 | 29.95 | 30.14 | 29.85 | 30.02 | 25,148,830 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.18 | 30.21 | 18,816,534 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,778,425 | -0.09(-0.28%) |
Nov 27, 2019 | 30.28 | 30.54 | 30.24 | 30.48 | 23,092,786 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.02 | 30.21 | 41,636,292 | -0.30(-0.98%) |
Nov 25, 2019 | 30.36 | 30.67 | 30.33 | 30.51 | 37,994,472 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,720,370 | +0.47(+1.56%) |
Nov 21, 2019 | 29.36 | 29.93 | 29.22 | 29.77 | 25,186,464 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.20 | 29.23 | 23,989,864 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.73 | 29.44 | 29.71 | 31,839,948 | +0.35(+1.18%) |
Nov 18, 2019 | 29.50 | 29.54 | 29.16 | 29.36 | 21,762,084 | -0.05(-0.16%) |
Nov 15, 2019 | 28.90 | 29.56 | 28.81 | 29.41 | 43,751,424 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,295,332 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.64 | 28.87 | 31,253,866 | -0.29(-1.00%) |
Nov 12, 2019 | 29.06 | 29.26 | 28.95 | 29.17 | 16,041,351 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.20 | 28.99 | 29.13 | 15,084,658 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.32 | 29.06 | 29.23 | 32,023,830 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.65 | 29.09 | 29.12 | 27,329,872 | -0.27(-0.91%) |
Nov 06, 2019 | 29.39 | 29.48 | 29.18 | 29.39 | 22,776,376 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.28 | 29.29 | 26,333,750 | -0.43(-1.45%) |
Nov 04, 2019 | 30.25 | 30.27 | 29.71 | 29.71 | 21,501,086 | -0.28(-0.94%) |
Nov 01, 2019 | 30.23 | 30.43 | 30.00 | 30.00 | 23,390,578 | +0.02(+0.05%) |
Oct 31, 2019 | 30.00 | 30.14 | 29.83 | 29.98 | 29,797,956 | -0.09(-0.29%) |
Oct 30, 2019 | 30.01 | 30.33 | 29.93 | 30.07 | 26,736,450 | +0.21(+0.71%) |
Oct 29, 2019 | 29.69 | 30.29 | 29.63 | 29.86 | 39,110,696 | +0.73(+2.49%) |
Oct 28, 2019 | 28.80 | 29.29 | 28.77 | 29.13 | 31,321,672 | +0.40(+1.39%) |
Oct 25, 2019 | 28.44 | 28.82 | 28.37 | 28.73 | 21,246,848 | +0.30(+1.04%) |
Oct 24, 2019 | 28.71 | 28.78 | 28.33 | 28.43 | 24,346,350 | -0.30(-1.03%) |
Oct 23, 2019 | 28.37 | 28.74 | 28.30 | 28.73 | 17,023,514 | +0.27(+0.93%) |
Oct 22, 2019 | 28.45 | 28.68 | 28.32 | 28.46 | 17,677,098 | -0.02(-0.08%) |
Oct 21, 2019 | 28.64 | 28.66 | 28.41 | 28.49 | 16,106,184 | +0.00(+0.00%) |
Oct 18, 2019 | 28.46 | 28.68 | 28.40 | 28.49 | 17,266,552 | +0.00(+0.00%) |
Oct 17, 2019 | 28.51 | 28.76 | 28.42 | 28.49 | 18,636,424 | +0.09(+0.33%) |
Oct 16, 2019 | 28.62 | 28.71 | 28.38 | 28.39 | 17,561,860 | -0.12(-0.44%) |
Oct 15, 2019 | 28.48 | 28.71 | 28.45 | 28.52 | 18,454,686 | +0.16(+0.55%) |
Oct 14, 2019 | 28.25 | 28.40 | 28.11 | 28.36 | 10,772,434 | +0.15(+0.53%) |
Oct 11, 2019 | 28.24 | 28.58 | 28.18 | 28.21 | 22,427,372 | +0.25(+0.89%) |
Oct 10, 2019 | 27.87 | 28.14 | 27.82 | 27.96 | 15,000,700 | +0.08(+0.28%) |
Oct 09, 2019 | 27.86 | 28.04 | 27.76 | 27.89 | 16,579,286 | +0.20(+0.73%) |
Oct 08, 2019 | 27.86 | 28.03 | 27.68 | 27.68 | 17,972,072 | -0.31(-1.12%) |
Oct 07, 2019 | 27.99 | 28.33 | 27.97 | 28.00 | 14,294,422 | -0.08(-0.28%) |
Oct 04, 2019 | 27.73 | 28.11 | 27.69 | 28.07 | 21,972,260 | +0.38(+1.35%) |
Oct 03, 2019 | 27.12 | 27.71 | 27.03 | 27.70 | 27,056,966 | +0.59(+2.16%) |
Oct 02, 2019 | 27.55 | 27.56 | 27.07 | 27.11 | 27,328,772 | -0.57(-2.06%) |