Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.31 | 32.56 | 32.23 | 32.55 | 2,315,430 | +0.27(+0.84%) |
Dec 30, 2019 | 32.17 | 32.28 | 32.06 | 32.28 | 1,155,987 | +0.04(+0.12%) |
Dec 27, 2019 | 32.26 | 32.36 | 32.08 | 32.24 | 857,117 | +0.08(+0.26%) |
Dec 26, 2019 | 32.07 | 32.19 | 31.98 | 32.16 | 702,706 | +0.14(+0.44%) |
Dec 24, 2019 | 31.96 | 32.07 | 31.88 | 32.02 | 340,269 | +0.08(+0.24%) |
Dec 23, 2019 | 32.30 | 32.38 | 31.88 | 31.94 | 1,224,477 | -0.21(-0.64%) |
Dec 20, 2019 | 32.22 | 32.35 | 32.13 | 32.15 | 4,558,653 | -0.04(-0.12%) |
Dec 19, 2019 | 32.08 | 32.19 | 31.97 | 32.19 | 1,968,326 | +0.08(+0.23%) |
Dec 18, 2019 | 32.07 | 32.19 | 31.85 | 32.11 | 1,626,829 | +0.13(+0.41%) |
Dec 17, 2019 | 32.42 | 32.46 | 31.87 | 31.98 | 1,676,762 | -0.36(-1.10%) |
Dec 16, 2019 | 32.18 | 32.38 | 31.85 | 32.34 | 2,124,832 | +0.22(+0.67%) |
Dec 13, 2019 | 32.21 | 32.38 | 31.82 | 32.12 | 2,926,211 | -0.09(-0.29%) |
Dec 12, 2019 | 32.68 | 32.95 | 32.17 | 32.22 | 2,913,782 | -0.48(-1.46%) |
Dec 11, 2019 | 33.07 | 33.11 | 32.58 | 32.69 | 1,629,819 | -0.32(-0.97%) |
Dec 10, 2019 | 33.06 | 33.13 | 32.70 | 33.01 | 1,538,275 | +0.01(+0.03%) |
Dec 09, 2019 | 33.02 | 33.03 | 32.75 | 33.00 | 1,292,134 | -0.02(-0.06%) |
Dec 06, 2019 | 33.09 | 33.29 | 33.00 | 33.02 | 1,502,936 | -0.06(-0.17%) |
Dec 05, 2019 | 32.86 | 33.09 | 32.68 | 33.08 | 2,768,120 | +0.15(+0.46%) |
Dec 04, 2019 | 32.57 | 33.09 | 32.49 | 32.93 | 2,316,712 | +0.31(+0.95%) |
Dec 03, 2019 | 32.44 | 32.77 | 32.44 | 32.62 | 3,501,716 | +0.09(+0.29%) |
Dec 02, 2019 | 33.01 | 33.01 | 32.48 | 32.53 | 2,603,499 | -0.51(-1.54%) |
Nov 29, 2019 | 33.13 | 33.28 | 33.00 | 33.03 | 1,472,690 | -0.09(-0.28%) |
Nov 27, 2019 | 33.06 | 33.17 | 32.88 | 33.13 | 1,929,471 | +0.03(+0.09%) |
Nov 26, 2019 | 32.45 | 33.10 | 32.40 | 33.10 | 5,988,323 | +0.69(+2.14%) |
Nov 25, 2019 | 32.59 | 32.77 | 32.34 | 32.40 | 3,038,313 | -0.11(-0.35%) |
Nov 22, 2019 | 32.72 | 32.73 | 32.30 | 32.52 | 1,060,639 | -0.13(-0.40%) |
Nov 21, 2019 | 32.96 | 32.96 | 32.59 | 32.65 | 2,031,355 | -0.39(-1.19%) |
Nov 20, 2019 | 33.12 | 33.25 | 32.93 | 33.04 | 1,326,681 | -0.13(-0.40%) |
Nov 19, 2019 | 32.91 | 33.25 | 32.79 | 33.17 | 1,904,316 | +0.23(+0.71%) |
Nov 18, 2019 | 33.05 | 33.14 | 32.86 | 32.94 | 2,585,629 | -0.07(-0.20%) |
Nov 15, 2019 | 32.87 | 33.02 | 32.78 | 33.00 | 1,859,394 | +0.15(+0.46%) |
Nov 14, 2019 | 32.81 | 32.92 | 32.64 | 32.85 | 2,085,997 | +0.14(+0.43%) |
Nov 13, 2019 | 32.61 | 32.85 | 32.45 | 32.71 | 1,869,147 | +0.16(+0.50%) |
Nov 12, 2019 | 32.40 | 32.83 | 32.38 | 32.55 | 3,083,573 | +0.13(+0.40%) |
Nov 11, 2019 | 32.33 | 32.53 | 32.14 | 32.42 | 1,747,825 | +0.16(+0.49%) |
Nov 08, 2019 | 32.22 | 32.47 | 32.17 | 32.26 | 1,810,454 | -0.03(-0.09%) |
Nov 07, 2019 | 32.52 | 32.54 | 32.15 | 32.29 | 2,228,418 | -0.26(-0.80%) |
Nov 06, 2019 | 32.47 | 32.69 | 32.33 | 32.55 | 2,371,536 | +0.18(+0.55%) |
Nov 05, 2019 | 32.84 | 32.90 | 32.30 | 32.37 | 2,331,858 | -0.61(-1.84%) |
Nov 04, 2019 | 32.96 | 33.16 | 32.70 | 32.98 | 2,684,220 | +0.02(+0.06%) |
Nov 01, 2019 | 32.86 | 32.96 | 32.54 | 32.96 | 3,313,179 | +0.19(+0.57%) |
Oct 31, 2019 | 33.44 | 33.61 | 32.74 | 32.77 | 3,388,821 | -0.33(-0.99%) |
Oct 30, 2019 | 32.91 | 33.18 | 32.79 | 33.10 | 3,132,781 | +0.33(+1.00%) |
Oct 29, 2019 | 32.83 | 33.31 | 32.71 | 32.77 | 3,329,454 | -0.10(-0.31%) |
Oct 28, 2019 | 32.35 | 33.04 | 32.35 | 32.88 | 6,884,142 | +0.64(+2.00%) |
Oct 25, 2019 | 32.19 | 32.27 | 32.00 | 32.23 | 2,329,089 | +0.09(+0.29%) |
Oct 24, 2019 | 31.96 | 32.17 | 31.80 | 32.14 | 2,404,839 | +0.25(+0.79%) |
Oct 23, 2019 | 31.76 | 31.93 | 31.58 | 31.89 | 2,121,786 | +0.13(+0.41%) |
Oct 22, 2019 | 32.06 | 32.06 | 31.62 | 31.76 | 1,456,655 | -0.22(-0.70%) |
Oct 21, 2019 | 31.66 | 32.00 | 31.62 | 31.98 | 1,077,753 | +0.30(+0.94%) |
Oct 18, 2019 | 31.67 | 31.75 | 31.45 | 31.68 | 1,846,159 | +0.03(+0.09%) |
Oct 17, 2019 | 31.21 | 31.66 | 31.16 | 31.65 | 2,692,508 | +0.45(+1.43%) |
Oct 16, 2019 | 31.18 | 31.28 | 30.95 | 31.21 | 2,786,862 | -0.05(-0.15%) |
Oct 15, 2019 | 31.08 | 31.27 | 30.96 | 31.25 | 2,094,990 | +0.15(+0.48%) |
Oct 14, 2019 | 31.29 | 31.29 | 30.95 | 31.10 | 1,730,784 | -0.19(-0.60%) |
Oct 11, 2019 | 31.20 | 31.41 | 31.05 | 31.29 | 3,541,670 | +0.21(+0.66%) |
Oct 10, 2019 | 31.21 | 31.32 | 31.05 | 31.08 | 2,619,151 | -0.19(-0.60%) |
Oct 09, 2019 | 31.75 | 31.82 | 31.20 | 31.27 | 1,576,970 | -0.26(-0.83%) |
Oct 08, 2019 | 31.44 | 31.77 | 31.16 | 31.53 | 2,373,304 | -0.02(-0.06%) |
Oct 07, 2019 | 31.61 | 31.85 | 31.45 | 31.55 | 2,514,379 | -0.40(-1.25%) |
Oct 04, 2019 | 31.91 | 32.12 | 31.81 | 31.95 | 2,354,823 | +0.14(+0.44%) |
Oct 03, 2019 | 31.49 | 31.93 | 31.43 | 31.81 | 2,263,301 | +0.31(+0.98%) |
Oct 02, 2019 | 31.28 | 31.54 | 31.24 | 31.50 | 2,227,347 | +0.12(+0.39%) |