Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.96 | 34.08 | 33.59 | 34.01 | 48,300 | +0.31(+0.93%) |
Dec 30, 2019 | 34.05 | 34.11 | 33.66 | 33.70 | 53,708 | -0.25(-0.74%) |
Dec 27, 2019 | 33.97 | 34.04 | 33.90 | 33.95 | 80,500 | +0.02(+0.07%) |
Dec 26, 2019 | 33.88 | 34.00 | 33.74 | 33.92 | 51,394 | +0.13(+0.38%) |
Dec 24, 2019 | 33.72 | 33.79 | 33.61 | 33.79 | 44,000 | +0.52(+1.56%) |
Dec 23, 2019 | 33.10 | 33.34 | 33.09 | 33.27 | 73,584 | -0.07(-0.21%) |
Dec 20, 2019 | 33.48 | 33.56 | 33.31 | 33.34 | 66,800 | +0.33(+1.00%) |
Dec 19, 2019 | 33.09 | 33.22 | 33.00 | 33.01 | 82,146 | -0.19(-0.57%) |
Dec 18, 2019 | 33.23 | 33.28 | 33.12 | 33.20 | 53,931 | -0.06(-0.18%) |
Dec 17, 2019 | 33.30 | 33.36 | 33.16 | 33.26 | 80,449 | -0.20(-0.60%) |
Dec 16, 2019 | 33.93 | 33.97 | 33.43 | 33.46 | 68,194 | +0.61(+1.85%) |
Dec 13, 2019 | 32.61 | 32.87 | 32.60 | 32.85 | 78,400 | +0.44(+1.37%) |
Dec 12, 2019 | 32.38 | 32.62 | 32.15 | 32.41 | 76,817 | +0.16(+0.50%) |
Dec 11, 2019 | 32.19 | 32.31 | 32.17 | 32.25 | 125,182 | -0.06(-0.18%) |
Dec 10, 2019 | 32.31 | 32.49 | 32.29 | 32.31 | 67,834 | -0.10(-0.31%) |
Dec 09, 2019 | 32.29 | 32.42 | 32.29 | 32.41 | 54,086 | -0.07(-0.22%) |
Dec 06, 2019 | 32.49 | 32.53 | 32.31 | 32.48 | 58,100 | +0.12(+0.37%) |
Dec 05, 2019 | 32.09 | 32.37 | 32.09 | 32.36 | 47,709 | +0.04(+0.12%) |
Dec 04, 2019 | 32.13 | 32.32 | 32.13 | 32.32 | 49,142 | +0.05(+0.15%) |
Dec 03, 2019 | 32.29 | 32.35 | 32.09 | 32.27 | 68,938 | -0.53(-1.62%) |
Dec 02, 2019 | 32.94 | 32.94 | 32.63 | 32.80 | 65,411 | -0.40(-1.20%) |
Nov 29, 2019 | 33.05 | 33.25 | 33.04 | 33.20 | 43,500 | +0.06(+0.18%) |
Nov 27, 2019 | 32.94 | 33.14 | 32.84 | 33.14 | 74,500 | +0.21(+0.64%) |
Nov 26, 2019 | 32.80 | 32.94 | 32.73 | 32.93 | 77,514 | -0.15(-0.45%) |
Nov 25, 2019 | 33.07 | 33.33 | 33.02 | 33.08 | 80,700 | +0.84(+2.61%) |
Nov 22, 2019 | 32.09 | 32.29 | 32.03 | 32.24 | 91,800 | +0.55(+1.74%) |
Nov 21, 2019 | 31.67 | 31.69 | 31.53 | 31.69 | 95,585 | -0.20(-0.63%) |
Nov 20, 2019 | 32.05 | 32.18 | 31.80 | 31.89 | 49,072 | -0.26(-0.81%) |
Nov 19, 2019 | 32.24 | 32.24 | 31.99 | 32.15 | 56,926 | +0.55(+1.74%) |
Nov 18, 2019 | 31.30 | 31.61 | 31.30 | 31.60 | 188,079 | -0.02(-0.06%) |
Nov 15, 2019 | 31.71 | 31.74 | 31.45 | 31.62 | 65,500 | -0.27(-0.85%) |
Nov 14, 2019 | 31.77 | 31.89 | 31.70 | 31.89 | 313,077 | +0.09(+0.28%) |
Nov 13, 2019 | 31.57 | 31.92 | 31.57 | 31.80 | 123,234 | +0.38(+1.19%) |
Nov 12, 2019 | 31.09 | 31.55 | 31.09 | 31.43 | 30,028 | +0.68(+2.20%) |
Nov 11, 2019 | 30.55 | 30.76 | 30.48 | 30.75 | 46,639 | +0.13(+0.42%) |
Nov 08, 2019 | 30.60 | 30.72 | 30.52 | 30.62 | 125,400 | +0.23(+0.76%) |
Nov 07, 2019 | 30.52 | 30.55 | 30.32 | 30.39 | 89,147 | -0.35(-1.14%) |
Nov 06, 2019 | 30.76 | 30.76 | 30.60 | 30.74 | 72,313 | +0.22(+0.72%) |
Nov 05, 2019 | 30.69 | 30.69 | 30.45 | 30.52 | 87,040 | -0.77(-2.46%) |
Nov 04, 2019 | 31.29 | 31.36 | 31.17 | 31.29 | 58,804 | -0.14(-0.45%) |
Nov 01, 2019 | 31.59 | 31.65 | 31.34 | 31.43 | 50,900 | -0.16(-0.51%) |
Oct 31, 2019 | 31.52 | 31.65 | 31.42 | 31.59 | 60,190 | -0.01(-0.03%) |
Oct 30, 2019 | 31.55 | 31.71 | 31.41 | 31.60 | 62,599 | +0.40(+1.28%) |
Oct 29, 2019 | 31.00 | 31.22 | 30.98 | 31.20 | 108,632 | +0.02(+0.06%) |
Oct 28, 2019 | 31.00 | 31.34 | 31.00 | 31.18 | 61,332 | +0.48(+1.58%) |
Oct 25, 2019 | 30.54 | 30.75 | 30.54 | 30.70 | 54,200 | -0.07(-0.24%) |
Oct 24, 2019 | 30.64 | 30.78 | 30.60 | 30.77 | 74,155 | +0.46(+1.52%) |
Oct 23, 2019 | 30.04 | 30.31 | 30.04 | 30.31 | 66,745 | +0.00(+0.00%) |
Oct 22, 2019 | 30.51 | 30.98 | 30.30 | 30.31 | 63,328 | +0.00(+0.00%) |
Oct 21, 2019 | 30.48 | 30.48 | 30.26 | 30.31 | 57,831 | -0.44(-1.43%) |
Oct 18, 2019 | 30.70 | 30.77 | 30.50 | 30.75 | 109,600 | -0.21(-0.68%) |
Oct 17, 2019 | 30.82 | 31.05 | 30.82 | 30.96 | 30,239 | +0.05(+0.16%) |
Oct 16, 2019 | 30.79 | 31.08 | 30.65 | 30.91 | 38,092 | -0.27(-0.85%) |
Oct 15, 2019 | 31.04 | 31.23 | 31.00 | 31.18 | 30,239 | +0.23(+0.76%) |
Oct 14, 2019 | 30.89 | 31.17 | 30.87 | 30.94 | 27,231 | -0.63(-2.00%) |
Oct 11, 2019 | 31.45 | 31.73 | 31.42 | 31.57 | 98,100 | +0.39(+1.25%) |
Oct 10, 2019 | 30.83 | 31.18 | 30.83 | 31.18 | 99,324 | -0.24(-0.76%) |
Oct 09, 2019 | 31.47 | 31.47 | 31.24 | 31.42 | 56,433 | +0.06(+0.19%) |
Oct 08, 2019 | 31.46 | 31.46 | 31.22 | 31.36 | 49,249 | -0.04(-0.13%) |
Oct 07, 2019 | 31.36 | 31.52 | 31.33 | 31.40 | 55,300 | +0.01(+0.03%) |
Oct 04, 2019 | 31.10 | 31.39 | 31.06 | 31.39 | 90,600 | +0.83(+2.72%) |
Oct 03, 2019 | 30.66 | 30.66 | 30.45 | 30.56 | 45,320 | +0.03(+0.10%) |
Oct 02, 2019 | 30.57 | 30.66 | 30.42 | 30.53 | 67,741 | -0.68(-2.18%) |