Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.82 | 34.04 | 33.79 | 33.98 | 176,120 | +0.12(+0.34%) |
Dec 30, 2019 | 33.93 | 33.95 | 33.78 | 33.86 | 207,332 | -0.04(-0.11%) |
Dec 27, 2019 | 34.04 | 34.04 | 33.84 | 33.89 | 269,051 | -0.04(-0.13%) |
Dec 26, 2019 | 33.96 | 34.00 | 33.88 | 33.94 | 416,520 | +0.07(+0.21%) |
Dec 24, 2019 | 33.92 | 33.93 | 33.85 | 33.87 | 149,025 | -0.02(-0.05%) |
Dec 23, 2019 | 34.02 | 34.02 | 33.86 | 33.89 | 365,132 | -0.07(-0.20%) |
Dec 20, 2019 | 33.83 | 33.99 | 33.83 | 33.95 | 272,837 | +0.21(+0.63%) |
Dec 19, 2019 | 33.70 | 33.78 | 33.65 | 33.74 | 213,555 | +0.09(+0.26%) |
Dec 18, 2019 | 33.61 | 33.70 | 33.50 | 33.65 | 226,037 | +0.11(+0.32%) |
Dec 17, 2019 | 33.49 | 33.56 | 33.45 | 33.54 | 688,037 | +0.09(+0.27%) |
Dec 16, 2019 | 33.43 | 33.53 | 33.38 | 33.46 | 310,586 | +0.24(+0.72%) |
Dec 13, 2019 | 33.46 | 33.52 | 33.14 | 33.22 | 270,589 | -0.22(-0.67%) |
Dec 12, 2019 | 33.16 | 33.52 | 33.13 | 33.44 | 311,398 | +0.31(+0.94%) |
Dec 11, 2019 | 33.18 | 33.22 | 33.07 | 33.13 | 397,783 | -0.03(-0.08%) |
Dec 10, 2019 | 33.19 | 33.22 | 33.07 | 33.15 | 263,412 | -0.02(-0.05%) |
Dec 09, 2019 | 33.21 | 33.28 | 33.17 | 33.17 | 301,282 | -0.06(-0.19%) |
Dec 06, 2019 | 33.22 | 33.36 | 33.22 | 33.23 | 245,183 | +0.27(+0.81%) |
Dec 05, 2019 | 32.95 | 32.99 | 32.88 | 32.97 | 229,958 | +0.08(+0.24%) |
Dec 04, 2019 | 32.82 | 33.08 | 32.76 | 32.89 | 299,836 | +0.20(+0.60%) |
Dec 03, 2019 | 32.71 | 32.71 | 32.48 | 32.69 | 370,433 | -0.28(-0.84%) |
Dec 02, 2019 | 33.24 | 33.24 | 32.94 | 32.97 | 301,677 | -0.20(-0.62%) |
Nov 29, 2019 | 33.40 | 33.42 | 33.16 | 33.17 | 91,732 | -0.25(-0.75%) |
Nov 27, 2019 | 33.38 | 33.45 | 33.32 | 33.42 | 280,257 | +0.08(+0.24%) |
Nov 26, 2019 | 33.22 | 33.34 | 33.15 | 33.34 | 240,910 | +0.13(+0.40%) |
Nov 25, 2019 | 33.04 | 33.24 | 33.04 | 33.21 | 238,002 | +0.31(+0.95%) |
Nov 22, 2019 | 32.93 | 32.95 | 32.80 | 32.90 | 338,074 | +0.05(+0.16%) |
Nov 21, 2019 | 33.01 | 33.01 | 32.77 | 32.84 | 211,306 | -0.09(-0.27%) |
Nov 20, 2019 | 33.05 | 33.10 | 32.79 | 32.93 | 255,546 | -0.20(-0.62%) |
Nov 19, 2019 | 33.29 | 33.29 | 33.03 | 33.13 | 218,939 | -0.14(-0.43%) |
Nov 18, 2019 | 33.31 | 33.31 | 33.23 | 33.28 | 268,471 | -0.04(-0.11%) |
Nov 15, 2019 | 33.35 | 33.36 | 33.20 | 33.31 | 197,097 | +0.11(+0.32%) |
Nov 14, 2019 | 33.05 | 33.21 | 33.02 | 33.21 | 187,054 | +0.17(+0.51%) |
Nov 13, 2019 | 33.00 | 33.13 | 32.97 | 33.04 | 521,862 | -0.07(-0.21%) |
Nov 12, 2019 | 33.25 | 33.33 | 33.09 | 33.11 | 197,629 | -0.12(-0.37%) |
Nov 11, 2019 | 33.11 | 33.27 | 33.11 | 33.23 | 153,908 | -0.09(-0.27%) |
Nov 08, 2019 | 33.21 | 33.32 | 33.07 | 33.32 | 218,057 | +0.08(+0.24%) |
Nov 07, 2019 | 33.42 | 33.48 | 33.20 | 33.24 | 205,888 | +0.02(+0.05%) |
Nov 06, 2019 | 33.26 | 33.31 | 33.06 | 33.22 | 184,374 | -0.01(-0.03%) |
Nov 05, 2019 | 33.29 | 33.45 | 33.20 | 33.23 | 289,754 | -0.01(-0.03%) |
Nov 04, 2019 | 33.20 | 33.29 | 33.15 | 33.24 | 368,445 | +0.21(+0.64%) |
Nov 01, 2019 | 32.78 | 33.05 | 32.78 | 33.03 | 272,374 | +0.39(+1.20%) |
Oct 31, 2019 | 32.77 | 32.77 | 32.43 | 32.64 | 236,979 | -0.19(-0.57%) |
Oct 30, 2019 | 32.90 | 32.90 | 32.64 | 32.82 | 234,403 | -0.10(-0.30%) |
Oct 29, 2019 | 32.79 | 33.00 | 32.78 | 32.92 | 285,639 | +0.11(+0.32%) |
Oct 28, 2019 | 32.82 | 32.98 | 32.81 | 32.82 | 211,790 | +0.14(+0.43%) |
Oct 25, 2019 | 32.50 | 32.74 | 32.46 | 32.67 | 391,715 | +0.17(+0.52%) |
Oct 24, 2019 | 32.68 | 32.68 | 32.35 | 32.50 | 287,795 | -0.11(-0.33%) |
Oct 23, 2019 | 32.50 | 32.61 | 32.42 | 32.61 | 248,255 | +0.11(+0.33%) |
Oct 22, 2019 | 32.42 | 32.65 | 32.30 | 32.50 | 327,972 | +0.09(+0.27%) |
Oct 21, 2019 | 32.32 | 32.44 | 32.32 | 32.42 | 211,500 | +0.33(+1.02%) |
Oct 18, 2019 | 31.97 | 32.19 | 31.93 | 32.09 | 402,520 | -0.03(-0.08%) |
Oct 17, 2019 | 32.06 | 32.15 | 31.98 | 32.11 | 272,682 | +0.18(+0.55%) |
Oct 16, 2019 | 31.88 | 32.05 | 31.85 | 31.94 | 269,626 | +0.01(+0.03%) |
Oct 15, 2019 | 31.83 | 32.03 | 31.71 | 31.93 | 245,398 | +0.18(+0.56%) |
Oct 14, 2019 | 31.82 | 31.82 | 31.62 | 31.75 | 216,730 | -0.11(-0.33%) |
Oct 11, 2019 | 31.69 | 32.11 | 31.57 | 31.86 | 283,242 | +0.45(+1.44%) |
Oct 10, 2019 | 31.20 | 31.48 | 31.16 | 31.41 | 569,537 | +0.25(+0.80%) |
Oct 09, 2019 | 31.20 | 31.28 | 31.04 | 31.16 | 227,927 | +0.17(+0.54%) |
Oct 08, 2019 | 31.25 | 31.32 | 30.99 | 30.99 | 261,594 | -0.51(-1.60%) |
Oct 07, 2019 | 31.56 | 31.69 | 31.47 | 31.49 | 135,243 | -0.14(-0.45%) |
Oct 04, 2019 | 31.42 | 31.64 | 31.29 | 31.64 | 228,286 | +0.29(+0.93%) |
Oct 03, 2019 | 31.13 | 31.34 | 30.81 | 31.34 | 266,980 | +0.14(+0.45%) |
Oct 02, 2019 | 31.53 | 31.53 | 31.03 | 31.20 | 385,198 | -0.48(-1.51%) |