Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.47 | 33.89 | 33.47 | 33.85 | 520,517 | +0.28(+0.83%) |
Dec 30, 2019 | 33.36 | 33.60 | 33.24 | 33.57 | 295,753 | +0.12(+0.36%) |
Dec 27, 2019 | 33.32 | 33.54 | 33.24 | 33.44 | 403,847 | +0.27(+0.82%) |
Dec 26, 2019 | 33.20 | 33.41 | 33.11 | 33.17 | 204,356 | -0.02(-0.05%) |
Dec 24, 2019 | 33.34 | 33.41 | 33.17 | 33.19 | 129,104 | -0.09(-0.27%) |
Dec 23, 2019 | 33.71 | 33.79 | 33.23 | 33.28 | 295,339 | -0.40(-1.19%) |
Dec 20, 2019 | 33.58 | 33.90 | 33.49 | 33.68 | 701,078 | +0.16(+0.47%) |
Dec 19, 2019 | 33.21 | 33.59 | 33.21 | 33.52 | 341,836 | +0.28(+0.84%) |
Dec 18, 2019 | 32.94 | 33.46 | 32.94 | 33.24 | 324,940 | +0.31(+0.94%) |
Dec 17, 2019 | 33.21 | 33.35 | 32.86 | 32.93 | 389,647 | -0.26(-0.79%) |
Dec 16, 2019 | 33.15 | 33.33 | 32.65 | 33.20 | 609,260 | +0.00(+0.00%) |
Dec 13, 2019 | 33.50 | 33.70 | 32.88 | 33.20 | 539,221 | -0.30(-0.90%) |
Dec 12, 2019 | 34.17 | 34.36 | 33.46 | 33.50 | 512,816 | -0.73(-2.13%) |
Dec 11, 2019 | 34.63 | 34.86 | 33.96 | 34.23 | 472,917 | -0.46(-1.32%) |
Dec 10, 2019 | 34.99 | 35.05 | 34.56 | 34.69 | 655,730 | -0.72(-2.02%) |
Dec 09, 2019 | 35.51 | 35.65 | 35.33 | 35.40 | 345,128 | -0.11(-0.32%) |
Dec 06, 2019 | 35.74 | 36.09 | 35.47 | 35.51 | 350,181 | +0.04(+0.11%) |
Dec 05, 2019 | 35.43 | 35.66 | 35.33 | 35.48 | 314,047 | -0.01(-0.02%) |
Dec 04, 2019 | 35.44 | 35.96 | 35.39 | 35.48 | 258,939 | -0.05(-0.15%) |
Dec 03, 2019 | 35.06 | 35.61 | 35.06 | 35.54 | 266,422 | +0.60(+1.72%) |
Dec 02, 2019 | 35.29 | 35.59 | 34.92 | 34.94 | 234,332 | -0.30(-0.85%) |
Nov 29, 2019 | 35.72 | 35.94 | 35.22 | 35.24 | 194,353 | -0.55(-1.54%) |
Nov 27, 2019 | 35.15 | 35.82 | 35.08 | 35.79 | 218,265 | +0.68(+1.93%) |
Nov 26, 2019 | 34.77 | 35.25 | 34.72 | 35.11 | 272,930 | +0.35(+1.02%) |
Nov 25, 2019 | 34.56 | 34.97 | 34.53 | 34.75 | 250,195 | +0.44(+1.29%) |
Nov 22, 2019 | 34.48 | 34.58 | 34.04 | 34.31 | 289,072 | -0.04(-0.11%) |
Nov 21, 2019 | 35.20 | 35.24 | 34.35 | 34.35 | 263,463 | -0.84(-2.40%) |
Nov 20, 2019 | 35.57 | 35.68 | 35.03 | 35.19 | 326,249 | -0.41(-1.14%) |
Nov 19, 2019 | 35.43 | 35.74 | 35.36 | 35.60 | 237,662 | +0.24(+0.68%) |
Nov 18, 2019 | 34.86 | 35.49 | 34.86 | 35.36 | 256,120 | +0.52(+1.51%) |
Nov 15, 2019 | 34.83 | 34.95 | 34.51 | 34.83 | 259,823 | +0.05(+0.13%) |
Nov 14, 2019 | 34.61 | 34.89 | 34.56 | 34.79 | 356,206 | +0.18(+0.52%) |
Nov 13, 2019 | 34.64 | 34.92 | 34.56 | 34.61 | 259,323 | +0.04(+0.11%) |
Nov 12, 2019 | 35.11 | 35.19 | 34.53 | 34.57 | 287,227 | -0.41(-1.18%) |
Nov 11, 2019 | 34.86 | 35.18 | 34.59 | 34.98 | 326,347 | +0.20(+0.58%) |
Nov 08, 2019 | 35.19 | 35.36 | 34.70 | 34.78 | 358,791 | -0.49(-1.38%) |
Nov 07, 2019 | 36.02 | 36.24 | 35.01 | 35.27 | 423,293 | -0.76(-2.10%) |
Nov 06, 2019 | 36.43 | 36.74 | 35.92 | 36.02 | 333,604 | -0.40(-1.11%) |
Nov 05, 2019 | 37.49 | 37.52 | 36.06 | 36.43 | 459,516 | -1.21(-3.21%) |
Nov 04, 2019 | 37.92 | 38.09 | 37.55 | 37.64 | 339,895 | -0.18(-0.48%) |
Nov 01, 2019 | 39.06 | 39.59 | 37.30 | 37.82 | 602,075 | -1.06(-2.72%) |
Oct 31, 2019 | 38.92 | 39.05 | 38.59 | 38.87 | 270,863 | +0.14(+0.37%) |
Oct 30, 2019 | 38.40 | 38.89 | 38.27 | 38.73 | 501,929 | +0.30(+0.78%) |
Oct 29, 2019 | 38.50 | 38.81 | 38.30 | 38.43 | 259,836 | +0.08(+0.20%) |
Oct 28, 2019 | 38.06 | 38.56 | 38.04 | 38.36 | 267,347 | +0.30(+0.79%) |
Oct 25, 2019 | 39.37 | 39.37 | 37.96 | 38.06 | 551,391 | -1.62(-4.08%) |
Oct 24, 2019 | 39.68 | 39.77 | 39.36 | 39.68 | 222,734 | +0.03(+0.08%) |
Oct 23, 2019 | 39.21 | 39.75 | 39.14 | 39.65 | 229,937 | +0.61(+1.56%) |
Oct 22, 2019 | 39.49 | 39.60 | 39.04 | 39.04 | 253,489 | -0.27(-0.69%) |
Oct 21, 2019 | 39.11 | 39.37 | 39.07 | 39.31 | 246,369 | +0.21(+0.54%) |
Oct 18, 2019 | 38.75 | 39.16 | 38.71 | 39.10 | 203,203 | +0.29(+0.75%) |
Oct 17, 2019 | 38.46 | 38.83 | 38.46 | 38.81 | 262,991 | +0.40(+1.03%) |
Oct 16, 2019 | 38.22 | 38.55 | 38.02 | 38.41 | 249,746 | +0.19(+0.49%) |
Oct 15, 2019 | 38.17 | 38.28 | 37.87 | 38.23 | 219,153 | +0.10(+0.25%) |
Oct 14, 2019 | 38.15 | 38.21 | 37.92 | 38.13 | 179,800 | +0.14(+0.37%) |
Oct 11, 2019 | 38.08 | 38.49 | 37.89 | 37.99 | 290,080 | +0.01(+0.02%) |
Oct 10, 2019 | 38.28 | 38.39 | 37.98 | 37.98 | 246,835 | -0.28(-0.72%) |
Oct 09, 2019 | 38.52 | 38.61 | 38.24 | 38.26 | 173,814 | -0.09(-0.23%) |
Oct 08, 2019 | 38.28 | 38.50 | 37.84 | 38.35 | 291,703 | +0.21(+0.55%) |
Oct 07, 2019 | 38.19 | 38.34 | 37.97 | 38.14 | 389,670 | -0.02(-0.04%) |
Oct 04, 2019 | 38.05 | 38.25 | 37.87 | 38.15 | 215,251 | +0.16(+0.41%) |
Oct 03, 2019 | 37.80 | 38.24 | 37.67 | 37.99 | 180,364 | +0.23(+0.61%) |
Oct 02, 2019 | 37.70 | 37.89 | 37.51 | 37.76 | 192,836 | -0.07(-0.20%) |