Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.49 | 34.48 | 33.30 | 34.30 | 1,338,600 | +0.46(+1.36%) |
Dec 30, 2019 | 34.09 | 34.55 | 33.78 | 33.84 | 1,293,896 | -0.10(-0.29%) |
Dec 27, 2019 | 34.38 | 34.50 | 33.86 | 33.94 | 1,758,500 | -0.44(-1.28%) |
Dec 26, 2019 | 34.90 | 34.99 | 34.31 | 34.38 | 965,812 | -0.17(-0.49%) |
Dec 24, 2019 | 34.30 | 34.70 | 34.28 | 34.55 | 893,100 | +0.33(+0.96%) |
Dec 23, 2019 | 33.80 | 34.44 | 33.80 | 34.22 | 1,254,146 | +0.50(+1.48%) |
Dec 20, 2019 | 33.90 | 34.00 | 33.30 | 33.72 | 2,391,100 | -0.20(-0.59%) |
Dec 19, 2019 | 34.18 | 34.41 | 33.54 | 33.92 | 2,569,995 | -0.26(-0.76%) |
Dec 18, 2019 | 33.87 | 34.43 | 33.58 | 34.18 | 2,100,915 | +0.22(+0.65%) |
Dec 17, 2019 | 32.78 | 33.98 | 32.78 | 33.96 | 3,454,303 | +0.42(+1.25%) |
Dec 16, 2019 | 33.71 | 34.27 | 33.50 | 33.54 | 1,599,540 | +0.16(+0.48%) |
Dec 13, 2019 | 34.54 | 34.81 | 33.20 | 33.38 | 1,788,200 | -0.93(-2.71%) |
Dec 12, 2019 | 32.87 | 34.56 | 32.81 | 34.31 | 2,349,649 | +1.01(+3.03%) |
Dec 11, 2019 | 32.90 | 33.51 | 32.77 | 33.30 | 1,652,840 | +0.25(+0.76%) |
Dec 10, 2019 | 33.40 | 33.49 | 32.69 | 33.05 | 1,203,529 | -0.12(-0.36%) |
Dec 09, 2019 | 32.32 | 33.56 | 32.21 | 33.17 | 1,629,675 | +0.53(+1.62%) |
Dec 06, 2019 | 31.11 | 32.83 | 31.11 | 32.64 | 2,152,600 | +1.53(+4.92%) |
Dec 05, 2019 | 32.00 | 32.15 | 30.75 | 31.11 | 2,371,444 | -0.63(-1.98%) |
Dec 04, 2019 | 31.52 | 32.32 | 31.45 | 31.74 | 1,912,162 | +0.80(+2.59%) |
Dec 03, 2019 | 30.59 | 31.35 | 30.28 | 30.94 | 1,657,343 | -0.28(-0.90%) |
Dec 02, 2019 | 31.49 | 31.75 | 31.04 | 31.22 | 968,421 | +0.34(+1.10%) |
Nov 29, 2019 | 31.09 | 31.38 | 30.71 | 30.88 | 904,300 | -0.92(-2.89%) |
Nov 27, 2019 | 32.03 | 32.32 | 31.45 | 31.80 | 1,360,800 | -0.16(-0.50%) |
Nov 26, 2019 | 32.44 | 32.76 | 31.80 | 31.96 | 2,148,517 | -0.63(-1.93%) |
Nov 25, 2019 | 31.51 | 32.63 | 31.11 | 32.59 | 2,058,715 | +1.04(+3.30%) |
Nov 22, 2019 | 31.89 | 32.36 | 30.78 | 31.55 | 2,406,200 | -0.23(-0.72%) |
Nov 21, 2019 | 31.20 | 31.86 | 31.08 | 31.78 | 2,623,912 | +0.86(+2.78%) |
Nov 20, 2019 | 29.61 | 31.15 | 29.25 | 30.92 | 3,008,175 | +1.31(+4.42%) |
Nov 19, 2019 | 30.10 | 30.10 | 29.02 | 29.61 | 2,604,417 | -0.42(-1.40%) |
Nov 18, 2019 | 31.16 | 31.17 | 30.10 | 30.03 | 1,932,616 | -1.42(-4.52%) |
Nov 15, 2019 | 31.00 | 31.78 | 30.93 | 31.45 | 1,484,900 | +0.74(+2.41%) |
Nov 14, 2019 | 30.73 | 31.55 | 30.49 | 30.71 | 2,103,589 | +0.17(+0.56%) |
Nov 13, 2019 | 31.10 | 31.71 | 30.26 | 30.54 | 1,925,835 | -0.93(-2.96%) |
Nov 12, 2019 | 31.93 | 32.11 | 31.11 | 31.47 | 1,969,877 | -0.27(-0.85%) |
Nov 11, 2019 | 32.04 | 32.31 | 31.59 | 31.74 | 1,808,426 | -0.98(-3.00%) |
Nov 08, 2019 | 32.34 | 33.08 | 31.81 | 32.72 | 2,426,700 | -0.28(-0.85%) |
Nov 07, 2019 | 31.91 | 33.10 | 31.91 | 33.00 | 3,382,185 | +1.69(+5.40%) |
Nov 06, 2019 | 31.59 | 32.48 | 30.90 | 31.31 | 2,856,359 | -0.62(-1.94%) |
Nov 05, 2019 | 31.84 | 32.69 | 31.68 | 31.93 | 2,852,852 | +0.48(+1.53%) |
Nov 04, 2019 | 30.96 | 31.82 | 30.91 | 31.45 | 3,319,367 | +1.35(+4.49%) |
Nov 01, 2019 | 29.76 | 30.10 | 29.19 | 30.10 | 3,746,000 | +0.63(+2.14%) |
Oct 31, 2019 | 29.37 | 29.57 | 27.52 | 29.47 | 3,575,236 | +0.90(+3.15%) |
Oct 30, 2019 | 29.46 | 29.65 | 28.37 | 28.57 | 3,718,095 | -0.78(-2.66%) |
Oct 29, 2019 | 28.48 | 29.74 | 28.13 | 29.35 | 2,203,198 | +0.60(+2.09%) |
Oct 28, 2019 | 29.54 | 29.79 | 28.64 | 28.75 | 1,828,882 | -0.51(-1.74%) |
Oct 25, 2019 | 28.88 | 29.50 | 28.56 | 29.26 | 1,930,700 | +0.30(+1.04%) |
Oct 24, 2019 | 29.65 | 29.71 | 28.41 | 28.96 | 2,307,505 | -0.54(-1.83%) |
Oct 23, 2019 | 28.51 | 29.97 | 28.31 | 29.50 | 2,041,729 | +0.79(+2.75%) |
Oct 22, 2019 | 28.08 | 29.12 | 27.90 | 28.71 | 2,661,919 | +0.68(+2.43%) |
Oct 21, 2019 | 27.58 | 28.26 | 27.54 | 28.03 | 1,930,550 | +0.47(+1.71%) |
Oct 18, 2019 | 28.38 | 28.83 | 27.53 | 27.56 | 2,246,600 | -0.73(-2.58%) |
Oct 17, 2019 | 28.03 | 28.46 | 27.62 | 28.29 | 2,237,060 | +0.34(+1.22%) |
Oct 16, 2019 | 28.19 | 28.86 | 27.95 | 27.95 | 1,767,155 | -0.30(-1.06%) |
Oct 15, 2019 | 28.09 | 28.70 | 27.64 | 28.25 | 2,196,311 | +0.03(+0.11%) |
Oct 14, 2019 | 27.86 | 28.67 | 27.53 | 28.22 | 2,563,545 | -0.24(-0.84%) |
Oct 11, 2019 | 28.28 | 28.94 | 28.21 | 28.46 | 3,045,900 | +0.70(+2.52%) |
Oct 10, 2019 | 27.78 | 28.26 | 27.39 | 27.76 | 3,229,691 | -0.22(-0.79%) |
Oct 09, 2019 | 27.75 | 28.58 | 27.58 | 27.98 | 5,032,481 | +0.68(+2.49%) |
Oct 08, 2019 | 27.90 | 28.29 | 27.26 | 27.30 | 6,328,924 | -1.25(-4.38%) |
Oct 07, 2019 | 29.08 | 29.21 | 28.08 | 28.55 | 9,039,343 | -0.30(-1.04%) |
Oct 04, 2019 | 29.55 | 30.17 | 28.43 | 28.85 | 6,244,800 | -0.88(-2.96%) |
Oct 03, 2019 | 28.92 | 29.75 | 28.41 | 29.73 | 5,812,578 | +0.45(+1.54%) |
Oct 02, 2019 | 29.89 | 30.32 | 28.85 | 29.28 | 4,838,651 | -0.72(-2.40%) |