Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |
Dec 02, 2019 | 32.55 | 32.57 | 31.97 | 32.09 | 467,979 | -0.46(-1.40%) |
Nov 29, 2019 | 32.55 | 32.63 | 32.51 | 32.55 | 177,356 | -0.18(-0.55%) |
Nov 27, 2019 | 32.61 | 32.73 | 32.56 | 32.73 | 213,943 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.60 | 32.48 | 32.58 | 442,442 | +0.05(+0.15%) |
Nov 25, 2019 | 32.21 | 32.53 | 32.21 | 32.53 | 309,772 | +0.46(+1.43%) |
Nov 22, 2019 | 32.17 | 32.18 | 31.96 | 32.07 | 585,400 | +0.02(+0.06%) |
Nov 21, 2019 | 32.17 | 32.18 | 32.00 | 32.05 | 230,799 | -0.14(-0.44%) |
Nov 20, 2019 | 32.36 | 32.44 | 32.04 | 32.20 | 384,168 | -0.27(-0.83%) |
Nov 19, 2019 | 32.53 | 32.55 | 32.37 | 32.47 | 295,434 | +0.07(+0.23%) |
Nov 18, 2019 | 32.31 | 32.47 | 32.23 | 32.39 | 331,451 | +0.07(+0.21%) |
Nov 15, 2019 | 32.28 | 32.35 | 32.22 | 32.32 | 444,631 | +0.25(+0.77%) |
Nov 14, 2019 | 31.96 | 32.08 | 31.89 | 32.08 | 779,097 | +0.00(+0.00%) |
Nov 13, 2019 | 31.89 | 32.11 | 31.89 | 32.08 | 238,246 | +0.08(+0.26%) |
Nov 12, 2019 | 31.98 | 32.14 | 31.90 | 31.99 | 516,113 | +0.05(+0.17%) |
Nov 11, 2019 | 31.75 | 31.97 | 31.67 | 31.94 | 281,072 | +0.00(+0.01%) |
Nov 08, 2019 | 31.71 | 31.95 | 31.62 | 31.94 | 266,034 | +0.10(+0.30%) |
Nov 07, 2019 | 31.84 | 32.00 | 31.75 | 31.84 | 496,151 | +0.25(+0.78%) |
Nov 06, 2019 | 31.62 | 31.67 | 31.50 | 31.59 | 443,496 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.64 | 369,583 | -0.06(-0.20%) |
Nov 04, 2019 | 31.71 | 31.75 | 31.61 | 31.70 | 485,367 | +0.25(+0.78%) |
Nov 01, 2019 | 31.20 | 31.45 | 31.17 | 31.45 | 348,511 | +0.47(+1.52%) |
Oct 31, 2019 | 31.10 | 31.10 | 30.84 | 30.98 | 241,297 | -0.11(-0.34%) |
Oct 30, 2019 | 30.95 | 31.09 | 30.81 | 31.09 | 845,897 | +0.21(+0.69%) |
Oct 29, 2019 | 31.11 | 31.14 | 30.88 | 30.88 | 1,154,243 | -0.30(-0.96%) |
Oct 28, 2019 | 31.03 | 31.18 | 31.03 | 31.18 | 330,825 | +0.35(+1.14%) |
Oct 25, 2019 | 30.47 | 30.83 | 30.45 | 30.83 | 352,852 | +0.31(+1.03%) |
Oct 24, 2019 | 30.37 | 30.51 | 30.32 | 30.51 | 355,649 | +0.41(+1.37%) |
Oct 23, 2019 | 30.03 | 30.11 | 29.98 | 30.10 | 296,148 | +0.02(+0.06%) |
Oct 22, 2019 | 30.52 | 30.53 | 30.07 | 30.08 | 298,268 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.25 | 30.47 | 284,489 | +0.38(+1.25%) |
Oct 18, 2019 | 30.33 | 30.38 | 29.95 | 30.09 | 285,878 | -0.27(-0.90%) |
Oct 17, 2019 | 30.57 | 30.57 | 30.24 | 30.36 | 317,561 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.35 | 30.41 | 365,162 | -0.24(-0.78%) |
Oct 15, 2019 | 30.39 | 30.70 | 30.39 | 30.65 | 465,740 | +0.39(+1.27%) |
Oct 14, 2019 | 30.30 | 30.38 | 30.19 | 30.27 | 357,267 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.57 | 30.22 | 30.34 | 655,474 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.94 | 29.51 | 29.84 | 1,018,714 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.71 | 29.46 | 29.61 | 345,714 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.54 | 29.17 | 29.19 | 3,204,173 | -0.51(-1.71%) |
Oct 07, 2019 | 29.70 | 29.90 | 29.67 | 29.69 | 235,077 | -0.12(-0.42%) |
Oct 04, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 267,274 | +0.47(+1.62%) |
Oct 03, 2019 | 28.97 | 29.34 | 28.66 | 29.34 | 309,846 | +0.39(+1.35%) |
Oct 02, 2019 | 29.34 | 29.34 | 28.82 | 28.95 | 551,181 | -0.62(-2.11%) |