Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.42 | 31.74 | 31.41 | 31.72 | 376,379 | +0.24(+0.76%) |
Dec 30, 2019 | 31.53 | 31.57 | 31.36 | 31.48 | 187,593 | +0.01(+0.02%) |
Dec 27, 2019 | 31.40 | 31.51 | 31.29 | 31.47 | 196,808 | +0.11(+0.36%) |
Dec 26, 2019 | 31.20 | 31.45 | 31.07 | 31.36 | 228,944 | +0.10(+0.32%) |
Dec 24, 2019 | 31.21 | 31.37 | 31.09 | 31.26 | 80,390 | +0.07(+0.23%) |
Dec 23, 2019 | 31.84 | 31.84 | 31.09 | 31.19 | 191,443 | -0.42(-1.32%) |
Dec 20, 2019 | 31.69 | 31.93 | 31.34 | 31.60 | 1,621,230 | +0.13(+0.43%) |
Dec 19, 2019 | 31.60 | 31.60 | 31.26 | 31.47 | 474,711 | -0.18(-0.56%) |
Dec 18, 2019 | 32.06 | 32.10 | 31.56 | 31.65 | 208,267 | -0.40(-1.26%) |
Dec 17, 2019 | 31.91 | 32.24 | 31.91 | 32.05 | 317,091 | +0.16(+0.49%) |
Dec 16, 2019 | 31.63 | 31.96 | 31.38 | 31.89 | 357,361 | +0.47(+1.49%) |
Dec 13, 2019 | 31.44 | 31.60 | 31.26 | 31.43 | 280,024 | +0.04(+0.11%) |
Dec 12, 2019 | 31.04 | 31.50 | 31.04 | 31.39 | 310,172 | +0.36(+1.16%) |
Dec 11, 2019 | 30.99 | 31.11 | 30.73 | 31.03 | 257,912 | +0.01(+0.02%) |
Dec 10, 2019 | 31.18 | 31.24 | 30.84 | 31.02 | 271,411 | -0.16(-0.52%) |
Dec 09, 2019 | 31.17 | 31.31 | 30.96 | 31.19 | 253,054 | +0.18(+0.57%) |
Dec 06, 2019 | 30.82 | 31.06 | 30.80 | 31.01 | 162,052 | +0.27(+0.87%) |
Dec 05, 2019 | 30.73 | 30.76 | 30.52 | 30.74 | 236,969 | +0.05(+0.16%) |
Dec 04, 2019 | 30.44 | 30.90 | 30.41 | 30.69 | 278,399 | +0.22(+0.72%) |
Dec 03, 2019 | 30.90 | 30.95 | 30.41 | 30.47 | 232,216 | -0.73(-2.34%) |
Dec 02, 2019 | 31.73 | 31.73 | 31.14 | 31.20 | 172,350 | -0.45(-1.43%) |
Nov 29, 2019 | 31.35 | 31.65 | 31.34 | 31.65 | 251,767 | +0.30(+0.97%) |
Nov 27, 2019 | 31.47 | 31.47 | 31.18 | 31.35 | 466,095 | -0.01(-0.02%) |
Nov 26, 2019 | 31.31 | 31.41 | 31.23 | 31.36 | 232,861 | +0.11(+0.36%) |
Nov 25, 2019 | 31.27 | 31.42 | 31.07 | 31.24 | 415,499 | +0.04(+0.11%) |
Nov 22, 2019 | 30.97 | 31.31 | 30.97 | 31.21 | 214,610 | +0.09(+0.30%) |
Nov 21, 2019 | 31.43 | 31.51 | 30.99 | 31.11 | 158,268 | -0.34(-1.08%) |
Nov 20, 2019 | 31.29 | 31.71 | 31.14 | 31.45 | 342,976 | +0.22(+0.70%) |
Nov 19, 2019 | 31.40 | 31.59 | 31.23 | 31.23 | 823,330 | -0.13(-0.43%) |
Nov 18, 2019 | 31.19 | 31.44 | 31.16 | 31.37 | 194,094 | +0.08(+0.27%) |
Nov 15, 2019 | 31.57 | 31.67 | 31.17 | 31.28 | 259,538 | -0.23(-0.72%) |
Nov 14, 2019 | 31.41 | 31.60 | 31.36 | 31.51 | 359,202 | +0.05(+0.16%) |
Nov 13, 2019 | 31.40 | 31.55 | 31.24 | 31.46 | 136,638 | -0.10(-0.31%) |
Nov 12, 2019 | 31.46 | 31.62 | 31.29 | 31.56 | 306,635 | +0.21(+0.65%) |
Nov 11, 2019 | 31.31 | 31.52 | 31.14 | 31.36 | 465,695 | -0.14(-0.45%) |
Nov 08, 2019 | 31.53 | 31.72 | 31.44 | 31.50 | 153,151 | -0.08(-0.25%) |
Nov 07, 2019 | 31.72 | 31.94 | 31.57 | 31.57 | 321,099 | -0.11(-0.36%) |
Nov 06, 2019 | 31.81 | 31.92 | 31.47 | 31.69 | 225,026 | -0.01(-0.02%) |
Nov 05, 2019 | 31.44 | 31.89 | 31.44 | 31.70 | 283,580 | +0.30(+0.96%) |
Nov 04, 2019 | 31.82 | 31.83 | 31.26 | 31.39 | 236,412 | -0.14(-0.45%) |
Nov 01, 2019 | 31.70 | 31.81 | 31.48 | 31.53 | 234,655 | +0.04(+0.13%) |
Oct 31, 2019 | 31.26 | 31.55 | 30.96 | 31.49 | 449,978 | +0.16(+0.52%) |
Oct 30, 2019 | 31.38 | 31.51 | 31.02 | 31.33 | 446,286 | -0.08(-0.25%) |
Oct 29, 2019 | 30.90 | 31.41 | 30.80 | 31.41 | 578,419 | +0.41(+1.34%) |
Oct 28, 2019 | 30.20 | 31.60 | 29.71 | 30.99 | 837,516 | -0.88(-2.78%) |
Oct 25, 2019 | 31.78 | 31.95 | 31.68 | 31.88 | 282,498 | +0.20(+0.62%) |
Oct 24, 2019 | 32.26 | 32.37 | 31.60 | 31.68 | 249,615 | -0.46(-1.44%) |
Oct 23, 2019 | 32.33 | 32.50 | 31.88 | 32.14 | 527,598 | -0.13(-0.39%) |
Oct 22, 2019 | 33.33 | 33.33 | 32.22 | 32.27 | 341,526 | -1.17(-3.51%) |
Oct 21, 2019 | 33.18 | 33.46 | 32.92 | 33.44 | 212,323 | +0.46(+1.41%) |
Oct 18, 2019 | 32.91 | 33.06 | 32.85 | 32.98 | 117,470 | +0.04(+0.13%) |
Oct 17, 2019 | 33.02 | 33.20 | 32.75 | 32.94 | 140,887 | +0.01(+0.04%) |
Oct 16, 2019 | 33.02 | 33.02 | 32.73 | 32.92 | 125,543 | -0.21(-0.64%) |
Oct 15, 2019 | 33.18 | 33.34 | 33.12 | 33.13 | 136,712 | -0.02(-0.06%) |
Oct 14, 2019 | 33.14 | 33.30 | 33.13 | 33.16 | 109,643 | -0.14(-0.42%) |
Oct 11, 2019 | 33.54 | 33.63 | 33.22 | 33.30 | 217,569 | +0.18(+0.53%) |
Oct 10, 2019 | 33.13 | 33.48 | 33.00 | 33.12 | 325,784 | -0.05(-0.15%) |
Oct 09, 2019 | 33.25 | 33.42 | 32.89 | 33.17 | 158,288 | +0.11(+0.32%) |
Oct 08, 2019 | 33.57 | 33.57 | 33.05 | 33.06 | 208,040 | -0.79(-2.32%) |
Oct 07, 2019 | 33.82 | 34.12 | 33.73 | 33.85 | 141,971 | -0.07(-0.21%) |
Oct 04, 2019 | 33.20 | 33.98 | 33.20 | 33.92 | 165,027 | +0.71(+2.14%) |
Oct 03, 2019 | 33.25 | 33.42 | 33.00 | 33.21 | 133,192 | +0.01(+0.02%) |
Oct 02, 2019 | 33.72 | 33.72 | 33.09 | 33.20 | 218,574 | -0.74(-2.17%) |