Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.98 | 33.17 | 32.88 | 32.91 | 5,155,562 | -0.16(-0.48%) |
Dec 30, 2019 | 33.63 | 33.63 | 33.02 | 33.07 | 7,312,181 | -0.50(-1.48%) |
Dec 27, 2019 | 33.97 | 34.02 | 33.47 | 33.56 | 5,522,845 | -0.29(-0.86%) |
Dec 26, 2019 | 33.79 | 33.98 | 33.63 | 33.85 | 4,694,247 | -0.04(-0.11%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.69 | 33.89 | 3,432,188 | +0.02(+0.06%) |
Dec 23, 2019 | 33.65 | 34.38 | 33.59 | 33.87 | 15,735,272 | +0.89(+2.69%) |
Dec 20, 2019 | 32.64 | 33.18 | 32.57 | 32.99 | 16,024,623 | +0.50(+1.52%) |
Dec 19, 2019 | 32.18 | 32.58 | 32.12 | 32.49 | 8,688,633 | +0.32(+0.99%) |
Dec 18, 2019 | 32.42 | 32.46 | 32.07 | 32.17 | 7,704,762 | -0.23(-0.72%) |
Dec 17, 2019 | 32.47 | 32.55 | 32.24 | 32.41 | 6,834,074 | +0.05(+0.14%) |
Dec 16, 2019 | 32.19 | 32.62 | 32.14 | 32.36 | 12,600,476 | +0.60(+1.88%) |
Dec 13, 2019 | 31.76 | 32.45 | 31.70 | 31.76 | 13,156,259 | +0.17(+0.53%) |
Dec 12, 2019 | 31.00 | 31.94 | 30.90 | 31.59 | 13,485,576 | +0.58(+1.87%) |
Dec 11, 2019 | 31.12 | 31.15 | 30.58 | 31.01 | 8,708,284 | -0.06(-0.18%) |
Dec 10, 2019 | 31.08 | 31.50 | 30.99 | 31.07 | 8,277,842 | +0.01(+0.03%) |
Dec 09, 2019 | 30.83 | 31.43 | 30.78 | 31.06 | 9,999,557 | +0.30(+0.97%) |
Dec 06, 2019 | 30.80 | 31.00 | 30.62 | 30.76 | 9,120,317 | +0.36(+1.20%) |
Dec 05, 2019 | 29.71 | 30.50 | 29.62 | 30.40 | 12,516,163 | +0.92(+3.10%) |
Dec 04, 2019 | 30.05 | 30.35 | 29.45 | 29.48 | 13,402,487 | -0.44(-1.47%) |
Dec 03, 2019 | 29.46 | 29.99 | 28.81 | 29.92 | 12,891,226 | -0.24(-0.81%) |
Dec 02, 2019 | 30.54 | 30.54 | 29.63 | 30.16 | 11,919,644 | -0.34(-1.10%) |
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |
Nov 01, 2019 | 29.56 | 29.73 | 29.12 | 29.42 | 11,210,011 | +0.32(+1.09%) |
Oct 31, 2019 | 29.71 | 29.71 | 28.87 | 29.10 | 8,275,466 | -0.50(-1.70%) |
Oct 30, 2019 | 29.52 | 29.79 | 29.33 | 29.60 | 6,871,645 | -0.08(-0.28%) |
Oct 29, 2019 | 29.34 | 29.71 | 29.08 | 29.69 | 9,287,543 | +0.05(+0.16%) |
Oct 28, 2019 | 29.38 | 29.85 | 29.07 | 29.64 | 12,884,856 | +0.53(+1.83%) |
Oct 25, 2019 | 28.57 | 29.19 | 28.26 | 29.11 | 17,815,330 | +0.41(+1.43%) |
Oct 24, 2019 | 28.96 | 29.12 | 28.58 | 28.70 | 10,245,297 | -0.04(-0.13%) |
Oct 23, 2019 | 28.31 | 28.87 | 28.26 | 28.73 | 6,144,623 | +0.46(+1.62%) |
Oct 22, 2019 | 28.96 | 29.18 | 28.14 | 28.28 | 9,557,442 | -0.71(-2.45%) |
Oct 21, 2019 | 28.31 | 29.03 | 28.27 | 28.99 | 9,667,636 | +1.03(+3.68%) |
Oct 18, 2019 | 28.74 | 28.81 | 27.78 | 27.96 | 9,652,562 | -0.76(-2.64%) |
Oct 17, 2019 | 29.23 | 29.37 | 28.59 | 28.72 | 7,013,446 | -0.47(-1.60%) |
Oct 16, 2019 | 28.80 | 29.38 | 28.80 | 29.18 | 10,509,070 | +0.22(+0.77%) |
Oct 15, 2019 | 28.02 | 29.03 | 27.99 | 28.96 | 11,090,057 | +1.09(+3.92%) |
Oct 14, 2019 | 27.56 | 27.94 | 27.56 | 27.87 | 6,479,670 | +0.11(+0.40%) |
Oct 11, 2019 | 27.51 | 28.32 | 27.51 | 27.75 | 18,681,674 | +1.06(+3.95%) |
Oct 10, 2019 | 26.46 | 27.04 | 26.34 | 26.70 | 8,785,429 | +0.19(+0.70%) |
Oct 09, 2019 | 26.42 | 26.72 | 26.12 | 26.51 | 9,043,256 | +0.61(+2.34%) |
Oct 08, 2019 | 26.33 | 26.73 | 25.89 | 25.90 | 12,565,563 | -1.05(-3.88%) |
Oct 07, 2019 | 26.94 | 27.46 | 26.72 | 26.95 | 9,734,647 | -0.13(-0.48%) |
Oct 04, 2019 | 26.98 | 27.27 | 26.76 | 27.08 | 7,954,666 | +0.18(+0.66%) |
Oct 03, 2019 | 26.26 | 27.06 | 25.99 | 26.90 | 9,390,453 | +0.69(+2.64%) |
Oct 02, 2019 | 26.16 | 26.36 | 25.72 | 26.21 | 10,197,175 | -0.12(-0.46%) |