Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.03 | 32.11 | 31.79 | 32.05 | 13,000 | +0.09(+0.27%) |
Dec 30, 2019 | 32.30 | 32.30 | 31.96 | 31.97 | 101,174 | -0.16(-0.51%) |
Dec 27, 2019 | 32.09 | 32.24 | 32.09 | 32.13 | 16,600 | +0.10(+0.32%) |
Dec 26, 2019 | 31.96 | 32.12 | 31.93 | 32.03 | 29,308 | +0.23(+0.71%) |
Dec 24, 2019 | 31.81 | 31.89 | 31.80 | 31.80 | 6,100 | -0.13(-0.40%) |
Dec 23, 2019 | 31.91 | 32.14 | 31.66 | 31.93 | 20,978 | -1.20(-3.62%) |
Dec 20, 2019 | 33.21 | 33.21 | 33.01 | 33.13 | 7,500 | +0.07(+0.21%) |
Dec 19, 2019 | 32.98 | 33.13 | 32.98 | 33.06 | 9,315 | +0.07(+0.21%) |
Dec 18, 2019 | 33.02 | 33.07 | 32.90 | 32.99 | 18,868 | +0.11(+0.34%) |
Dec 17, 2019 | 32.93 | 33.00 | 32.87 | 32.88 | 6,513 | -0.12(-0.36%) |
Dec 16, 2019 | 32.96 | 33.14 | 32.93 | 33.00 | 14,522 | +0.31(+0.95%) |
Dec 13, 2019 | 32.52 | 32.82 | 32.50 | 32.69 | 23,900 | +0.16(+0.49%) |
Dec 12, 2019 | 32.35 | 32.57 | 32.23 | 32.53 | 75,532 | +0.30(+0.93%) |
Dec 11, 2019 | 32.10 | 32.26 | 32.08 | 32.23 | 14,513 | +0.23(+0.72%) |
Dec 10, 2019 | 32.08 | 32.08 | 32.00 | 32.00 | 12,008 | -0.11(-0.34%) |
Dec 09, 2019 | 32.20 | 32.20 | 32.11 | 32.11 | 89,023 | -0.08(-0.24%) |
Dec 06, 2019 | 32.20 | 32.23 | 32.13 | 32.19 | 2,800 | +0.30(+0.93%) |
Dec 05, 2019 | 31.86 | 31.96 | 31.85 | 31.89 | 10,632 | -0.06(-0.19%) |
Dec 04, 2019 | 31.87 | 31.96 | 31.86 | 31.95 | 5,422 | +0.28(+0.90%) |
Dec 03, 2019 | 31.45 | 31.67 | 31.45 | 31.67 | 520,925 | -0.14(-0.43%) |
Dec 02, 2019 | 31.90 | 31.92 | 31.71 | 31.80 | 5,363 | -0.20(-0.62%) |
Nov 29, 2019 | 32.01 | 32.07 | 32.00 | 32.00 | 1,200 | -0.24(-0.75%) |
Nov 27, 2019 | 32.13 | 32.27 | 32.13 | 32.24 | 2,500 | +0.08(+0.24%) |
Nov 26, 2019 | 32.20 | 32.21 | 32.09 | 32.16 | 4,731 | -0.04(-0.11%) |
Nov 25, 2019 | 32.09 | 32.25 | 32.09 | 32.20 | 2,293 | +0.30(+0.93%) |
Nov 22, 2019 | 31.88 | 31.91 | 31.85 | 31.90 | 2,200 | +0.03(+0.09%) |
Nov 21, 2019 | 31.90 | 31.90 | 31.81 | 31.87 | 3,679 | -0.03(-0.08%) |
Nov 20, 2019 | 31.95 | 31.98 | 31.85 | 31.90 | 1,748 | -0.17(-0.53%) |
Nov 19, 2019 | 32.08 | 32.14 | 32.03 | 32.07 | 4,406 | +0.11(+0.35%) |
Nov 18, 2019 | 31.88 | 32.04 | 31.88 | 31.95 | 4,359 | +0.04(+0.13%) |
Nov 15, 2019 | 31.89 | 31.96 | 31.89 | 31.91 | 2,700 | +0.10(+0.33%) |
Nov 14, 2019 | 31.82 | 31.82 | 31.78 | 31.81 | 711 | -0.08(-0.24%) |
Nov 13, 2019 | 31.76 | 31.91 | 31.76 | 31.89 | 4,491 | -0.11(-0.33%) |
Nov 12, 2019 | 32.10 | 32.24 | 31.99 | 31.99 | 3,192 | -0.06(-0.18%) |
Nov 11, 2019 | 31.96 | 32.09 | 31.94 | 32.05 | 5,108 | -0.11(-0.33%) |
Nov 08, 2019 | 32.17 | 32.21 | 32.05 | 32.16 | 48,200 | -0.11(-0.34%) |
Nov 07, 2019 | 32.28 | 32.37 | 32.23 | 32.27 | 5,842 | +0.12(+0.36%) |
Nov 06, 2019 | 32.19 | 32.19 | 32.10 | 32.15 | 2,502 | +0.01(+0.02%) |
Nov 05, 2019 | 32.08 | 32.23 | 32.04 | 32.14 | 5,659 | +0.09(+0.29%) |
Nov 04, 2019 | 31.98 | 32.17 | 31.98 | 32.05 | 1,412 | +0.28(+0.90%) |
Nov 01, 2019 | 31.77 | 31.77 | 31.77 | 31.77 | 300 | +0.32(+1.01%) |
Oct 31, 2019 | 31.47 | 31.47 | 31.09 | 31.45 | 11,286 | -0.11(-0.34%) |
Oct 30, 2019 | 31.44 | 31.60 | 31.33 | 31.55 | 5,351 | +0.09(+0.30%) |
Oct 29, 2019 | 31.35 | 31.53 | 31.35 | 31.46 | 4,207 | -0.13(-0.42%) |
Oct 28, 2019 | 31.44 | 31.67 | 31.44 | 31.59 | 3,972 | +0.13(+0.42%) |
Oct 25, 2019 | 31.41 | 31.50 | 31.37 | 31.46 | 3,600 | +0.03(+0.10%) |
Oct 24, 2019 | 31.46 | 31.47 | 31.32 | 31.43 | 9,083 | +0.01(+0.04%) |
Oct 23, 2019 | 31.41 | 31.42 | 31.37 | 31.41 | 5,607 | +0.18(+0.59%) |
Oct 22, 2019 | 31.34 | 31.47 | 31.23 | 31.23 | 11,172 | -0.07(-0.22%) |
Oct 21, 2019 | 31.30 | 31.38 | 31.27 | 31.30 | 2,833 | +0.19(+0.60%) |
Oct 18, 2019 | 31.16 | 31.25 | 31.08 | 31.11 | 6,400 | -0.14(-0.44%) |
Oct 17, 2019 | 31.38 | 31.38 | 31.21 | 31.25 | 3,311 | +0.10(+0.32%) |
Oct 16, 2019 | 31.17 | 31.22 | 31.12 | 31.15 | 5,193 | +0.11(+0.35%) |
Oct 15, 2019 | 31.15 | 31.17 | 31.04 | 31.04 | 3,464 | +0.20(+0.66%) |
Oct 14, 2019 | 30.86 | 30.87 | 30.79 | 30.84 | 2,965 | -0.13(-0.42%) |
Oct 11, 2019 | 30.82 | 30.98 | 30.82 | 30.97 | 3,100 | +0.58(+1.92%) |
Oct 10, 2019 | 30.20 | 30.38 | 30.20 | 30.38 | 2,549 | +0.31(+1.04%) |
Oct 09, 2019 | 30.11 | 30.13 | 30.07 | 30.07 | 574 | +0.18(+0.61%) |
Oct 08, 2019 | 29.94 | 30.00 | 29.89 | 29.89 | 2,203 | -0.23(-0.77%) |
Oct 07, 2019 | 30.10 | 30.29 | 30.10 | 30.12 | 3,897 | -0.09(-0.31%) |
Oct 04, 2019 | 30.09 | 30.21 | 29.99 | 30.21 | 8,100 | +0.17(+0.55%) |
Oct 03, 2019 | 29.78 | 30.05 | 29.78 | 30.05 | 2,445 | +0.20(+0.66%) |
Oct 02, 2019 | 29.99 | 29.99 | 29.83 | 29.85 | 18,003 | -0.41(-1.37%) |