Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.65 | 32.84 | 32.59 | 32.68 | 59,228 | -0.04(-0.12%) |
Dec 30, 2019 | 32.86 | 32.86 | 32.62 | 32.72 | 3,510 | -0.14(-0.41%) |
Dec 27, 2019 | 32.92 | 32.96 | 32.83 | 32.85 | 4,470 | -0.05(-0.17%) |
Dec 26, 2019 | 33.10 | 33.10 | 32.79 | 32.91 | 6,735 | -0.08(-0.23%) |
Dec 24, 2019 | 32.80 | 33.04 | 32.80 | 32.98 | 2,336 | +0.18(+0.54%) |
Dec 23, 2019 | 33.05 | 33.14 | 32.79 | 32.81 | 14,864 | -0.29(-0.88%) |
Dec 20, 2019 | 32.76 | 33.12 | 32.76 | 33.10 | 5,389 | +0.49(+1.51%) |
Dec 19, 2019 | 32.76 | 32.78 | 32.55 | 32.61 | 6,954 | -0.22(-0.66%) |
Dec 18, 2019 | 33.09 | 33.28 | 32.79 | 32.82 | 32,630 | -0.25(-0.74%) |
Dec 17, 2019 | 33.28 | 33.45 | 33.04 | 33.07 | 16,327 | -0.10(-0.30%) |
Dec 16, 2019 | 33.43 | 33.46 | 33.17 | 33.17 | 14,067 | -0.10(-0.30%) |
Dec 13, 2019 | 33.12 | 33.36 | 33.12 | 33.27 | 7,016 | +0.00(+0.00%) |
Dec 12, 2019 | 33.62 | 33.73 | 33.27 | 33.27 | 38,369 | -0.38(-1.14%) |
Dec 11, 2019 | 33.50 | 33.65 | 33.50 | 33.65 | 4,551 | +0.28(+0.82%) |
Dec 10, 2019 | 33.51 | 33.51 | 33.25 | 33.37 | 9,623 | -0.21(-0.61%) |
Dec 09, 2019 | 33.60 | 33.60 | 33.54 | 33.58 | 3,104 | +0.07(+0.21%) |
Dec 06, 2019 | 33.70 | 33.74 | 33.49 | 33.51 | 32,033 | -0.07(-0.22%) |
Dec 05, 2019 | 33.39 | 33.62 | 33.39 | 33.59 | 11,914 | +0.27(+0.81%) |
Dec 04, 2019 | 33.29 | 33.48 | 33.22 | 33.32 | 7,305 | +0.10(+0.31%) |
Dec 03, 2019 | 32.90 | 33.22 | 32.84 | 33.21 | 30,772 | -0.03(-0.10%) |
Dec 02, 2019 | 33.81 | 33.81 | 33.22 | 33.25 | 14,801 | -0.50(-1.49%) |
Nov 29, 2019 | 33.83 | 33.96 | 33.75 | 33.75 | 8,338 | -0.24(-0.69%) |
Nov 27, 2019 | 33.97 | 34.17 | 33.97 | 33.98 | 8,135 | +0.02(+0.07%) |
Nov 26, 2019 | 33.65 | 33.96 | 33.65 | 33.96 | 11,301 | +0.37(+1.09%) |
Nov 25, 2019 | 33.39 | 33.65 | 33.39 | 33.59 | 10,964 | +0.49(+1.47%) |
Nov 22, 2019 | 33.14 | 33.20 | 33.02 | 33.11 | 8,542 | +0.04(+0.12%) |
Nov 21, 2019 | 33.40 | 33.40 | 33.04 | 33.07 | 5,802 | -0.34(-1.03%) |
Nov 20, 2019 | 33.35 | 33.70 | 33.27 | 33.41 | 5,833 | -0.08(-0.23%) |
Nov 19, 2019 | 33.60 | 33.62 | 33.49 | 33.49 | 6,920 | -0.03(-0.09%) |
Nov 18, 2019 | 33.36 | 33.60 | 33.36 | 33.52 | 5,295 | +0.19(+0.56%) |
Nov 15, 2019 | 33.56 | 33.60 | 33.28 | 33.34 | 10,779 | -0.11(-0.33%) |
Nov 14, 2019 | 33.14 | 33.46 | 33.14 | 33.45 | 11,177 | +0.22(+0.65%) |
Nov 13, 2019 | 33.07 | 33.27 | 33.07 | 33.23 | 15,202 | +0.02(+0.06%) |
Nov 12, 2019 | 33.14 | 33.32 | 32.95 | 33.21 | 31,793 | +0.23(+0.69%) |
Nov 11, 2019 | 32.49 | 32.99 | 32.49 | 32.98 | 57,656 | +0.34(+1.05%) |
Nov 08, 2019 | 32.53 | 32.71 | 32.53 | 32.64 | 12,508 | +0.06(+0.18%) |
Nov 07, 2019 | 33.34 | 33.34 | 32.58 | 32.58 | 20,037 | -0.58(-1.76%) |
Nov 06, 2019 | 32.91 | 33.24 | 32.90 | 33.17 | 6,402 | +0.14(+0.42%) |
Nov 05, 2019 | 33.35 | 33.35 | 32.96 | 33.03 | 10,113 | -0.33(-1.00%) |
Nov 04, 2019 | 33.93 | 33.99 | 33.27 | 33.36 | 21,118 | -0.44(-1.29%) |
Nov 01, 2019 | 33.18 | 33.80 | 33.18 | 33.80 | 40,779 | +0.88(+2.66%) |
Oct 31, 2019 | 33.11 | 33.11 | 32.83 | 32.92 | 11,392 | -0.19(-0.58%) |
Oct 30, 2019 | 33.14 | 33.17 | 32.73 | 33.11 | 21,066 | -0.04(-0.11%) |
Oct 29, 2019 | 33.10 | 33.47 | 33.08 | 33.15 | 17,458 | +0.01(+0.03%) |
Oct 28, 2019 | 33.64 | 33.67 | 33.09 | 33.14 | 40,276 | -0.35(-1.04%) |
Oct 25, 2019 | 33.50 | 33.74 | 33.49 | 33.49 | 8,542 | +0.04(+0.12%) |
Oct 24, 2019 | 33.09 | 33.44 | 33.09 | 33.44 | 19,672 | +0.43(+1.30%) |
Oct 23, 2019 | 33.04 | 33.04 | 32.91 | 33.02 | 6,926 | -0.03(-0.09%) |
Oct 22, 2019 | 33.00 | 33.21 | 32.93 | 33.04 | 19,277 | +0.01(+0.04%) |
Oct 21, 2019 | 33.26 | 33.41 | 33.01 | 33.03 | 14,055 | -0.05(-0.15%) |
Oct 18, 2019 | 32.78 | 33.09 | 32.77 | 33.08 | 6,813 | +0.18(+0.54%) |
Oct 17, 2019 | 32.59 | 32.96 | 32.59 | 32.90 | 25,472 | +0.40(+1.24%) |
Oct 16, 2019 | 32.33 | 32.50 | 32.33 | 32.50 | 9,029 | +0.27(+0.85%) |
Oct 15, 2019 | 32.01 | 32.29 | 32.01 | 32.23 | 7,634 | +0.43(+1.34%) |
Oct 14, 2019 | 31.74 | 31.86 | 31.72 | 31.80 | 11,946 | +0.05(+0.15%) |
Oct 11, 2019 | 31.90 | 32.16 | 31.75 | 31.75 | 21,254 | +0.18(+0.56%) |
Oct 10, 2019 | 31.47 | 31.64 | 31.47 | 31.58 | 13,881 | +0.08(+0.25%) |
Oct 09, 2019 | 31.60 | 31.61 | 31.49 | 31.50 | 9,968 | +0.17(+0.53%) |
Oct 08, 2019 | 31.34 | 31.59 | 31.31 | 31.33 | 18,520 | -0.27(-0.84%) |
Oct 07, 2019 | 31.76 | 31.76 | 31.59 | 31.59 | 5,235 | -0.24(-0.74%) |
Oct 04, 2019 | 31.36 | 31.84 | 31.36 | 31.83 | 6,610 | +0.55(+1.76%) |
Oct 03, 2019 | 31.17 | 31.32 | 30.80 | 31.28 | 28,162 | +0.02(+0.06%) |
Oct 02, 2019 | 31.48 | 31.48 | 31.07 | 31.26 | 5,370 | -0.36(-1.15%) |