Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.88 | 34.67 | 33.79 | 34.46 | 338,564 | +0.39(+1.14%) |
Dec 30, 2019 | 34.14 | 34.25 | 33.83 | 34.07 | 269,640 | -0.02(-0.05%) |
Dec 27, 2019 | 34.14 | 34.15 | 33.71 | 34.09 | 335,829 | +0.07(+0.20%) |
Dec 26, 2019 | 34.10 | 34.28 | 33.88 | 34.02 | 249,751 | +0.16(+0.47%) |
Dec 24, 2019 | 34.18 | 34.18 | 33.58 | 33.86 | 108,216 | -0.27(-0.79%) |
Dec 23, 2019 | 34.38 | 34.48 | 34.04 | 34.13 | 572,342 | -0.18(-0.51%) |
Dec 20, 2019 | 34.12 | 34.43 | 33.85 | 34.31 | 1,264,710 | +0.34(+0.99%) |
Dec 19, 2019 | 33.37 | 34.00 | 33.15 | 33.97 | 567,884 | +0.75(+2.25%) |
Dec 18, 2019 | 32.92 | 33.33 | 32.92 | 33.22 | 965,879 | +0.27(+0.82%) |
Dec 17, 2019 | 33.23 | 33.23 | 32.74 | 32.95 | 529,908 | -0.22(-0.66%) |
Dec 16, 2019 | 33.01 | 33.59 | 32.80 | 33.17 | 623,912 | +0.45(+1.36%) |
Dec 13, 2019 | 33.03 | 33.04 | 32.48 | 32.73 | 250,444 | -0.22(-0.66%) |
Dec 12, 2019 | 31.94 | 33.16 | 31.87 | 32.95 | 368,461 | +1.03(+3.24%) |
Dec 11, 2019 | 32.07 | 32.41 | 31.81 | 31.91 | 200,762 | +0.06(+0.18%) |
Dec 10, 2019 | 31.95 | 32.25 | 31.71 | 31.85 | 519,051 | +0.00(+0.00%) |
Dec 09, 2019 | 32.32 | 32.32 | 31.69 | 31.85 | 332,061 | -0.34(-1.07%) |
Dec 06, 2019 | 31.95 | 32.37 | 31.90 | 32.20 | 361,872 | +0.50(+1.56%) |
Dec 05, 2019 | 31.71 | 32.01 | 31.44 | 31.70 | 260,839 | -0.11(-0.34%) |
Dec 04, 2019 | 31.62 | 32.48 | 31.62 | 31.81 | 462,258 | +0.10(+0.32%) |
Dec 03, 2019 | 31.74 | 31.74 | 30.88 | 31.71 | 473,645 | -0.22(-0.68%) |
Dec 02, 2019 | 32.16 | 32.29 | 31.80 | 31.93 | 301,160 | -0.23(-0.71%) |
Nov 29, 2019 | 32.69 | 32.69 | 32.11 | 32.16 | 160,898 | -0.66(-2.00%) |
Nov 27, 2019 | 32.37 | 32.91 | 32.12 | 32.81 | 254,250 | +0.52(+1.61%) |
Nov 26, 2019 | 32.22 | 32.56 | 31.96 | 32.29 | 394,139 | +0.20(+0.62%) |
Nov 25, 2019 | 31.99 | 32.15 | 31.71 | 32.09 | 324,385 | +0.40(+1.26%) |
Nov 22, 2019 | 31.49 | 31.98 | 31.48 | 31.69 | 265,704 | +0.27(+0.87%) |
Nov 21, 2019 | 31.54 | 31.82 | 31.15 | 31.42 | 358,435 | -0.17(-0.53%) |
Nov 20, 2019 | 32.16 | 32.37 | 31.49 | 31.58 | 463,113 | -0.75(-2.32%) |
Nov 19, 2019 | 32.69 | 32.76 | 32.29 | 32.33 | 361,409 | -0.22(-0.67%) |
Nov 18, 2019 | 32.61 | 32.67 | 32.08 | 32.55 | 432,331 | -0.14(-0.43%) |
Nov 15, 2019 | 32.69 | 32.97 | 32.32 | 32.69 | 492,148 | +0.15(+0.46%) |
Nov 14, 2019 | 32.85 | 33.45 | 32.42 | 32.54 | 521,605 | -0.36(-1.09%) |
Nov 13, 2019 | 33.24 | 33.53 | 32.76 | 32.90 | 810,592 | -0.44(-1.32%) |
Nov 12, 2019 | 33.32 | 33.83 | 33.12 | 33.34 | 506,946 | +0.21(+0.63%) |
Nov 11, 2019 | 34.18 | 34.39 | 33.08 | 33.13 | 414,304 | -1.28(-3.73%) |
Nov 08, 2019 | 34.23 | 34.86 | 33.74 | 34.41 | 563,467 | +0.67(+2.00%) |
Nov 07, 2019 | 32.96 | 34.42 | 32.96 | 33.74 | 830,744 | +0.80(+2.43%) |
Nov 06, 2019 | 34.99 | 34.99 | 31.87 | 32.94 | 1,720,698 | -5.66(-14.67%) |
Nov 05, 2019 | 38.89 | 39.15 | 38.29 | 38.60 | 922,416 | -0.27(-0.71%) |
Nov 04, 2019 | 38.05 | 38.96 | 37.84 | 38.88 | 546,235 | +1.27(+3.37%) |
Nov 01, 2019 | 37.36 | 37.90 | 37.14 | 37.61 | 322,736 | +0.48(+1.30%) |
Oct 31, 2019 | 38.29 | 38.31 | 36.72 | 37.13 | 505,779 | -1.33(-3.46%) |
Oct 30, 2019 | 38.13 | 39.18 | 37.89 | 38.46 | 576,604 | +1.39(+3.75%) |
Oct 29, 2019 | 37.06 | 37.34 | 36.69 | 37.07 | 273,635 | -0.21(-0.56%) |
Oct 28, 2019 | 37.09 | 37.79 | 37.09 | 37.28 | 350,036 | +0.19(+0.52%) |
Oct 25, 2019 | 37.07 | 37.47 | 36.95 | 37.09 | 258,140 | +0.04(+0.11%) |
Oct 24, 2019 | 37.48 | 37.64 | 36.62 | 37.05 | 240,426 | -0.32(-0.87%) |
Oct 23, 2019 | 37.19 | 37.63 | 36.93 | 37.37 | 373,139 | +0.29(+0.79%) |
Oct 22, 2019 | 36.32 | 37.22 | 35.86 | 37.08 | 314,634 | +0.97(+2.70%) |
Oct 21, 2019 | 35.76 | 36.30 | 35.65 | 36.11 | 324,655 | +0.42(+1.19%) |
Oct 18, 2019 | 35.77 | 36.04 | 35.50 | 35.68 | 322,015 | -0.24(-0.67%) |
Oct 17, 2019 | 35.51 | 36.09 | 35.31 | 35.92 | 391,008 | +0.50(+1.41%) |
Oct 16, 2019 | 35.09 | 35.71 | 35.01 | 35.42 | 407,433 | +0.52(+1.48%) |
Oct 15, 2019 | 35.00 | 35.60 | 34.91 | 34.91 | 447,388 | -0.17(-0.50%) |
Oct 14, 2019 | 34.81 | 35.20 | 34.51 | 35.08 | 289,229 | +0.26(+0.74%) |
Oct 11, 2019 | 34.78 | 35.71 | 34.76 | 34.82 | 512,079 | +0.58(+1.70%) |
Oct 10, 2019 | 33.71 | 34.38 | 33.71 | 34.24 | 330,434 | +0.52(+1.56%) |
Oct 09, 2019 | 33.84 | 33.98 | 33.33 | 33.71 | 308,850 | +0.14(+0.42%) |
Oct 08, 2019 | 34.23 | 34.34 | 33.40 | 33.57 | 356,490 | -0.97(-2.80%) |
Oct 07, 2019 | 34.55 | 34.90 | 34.30 | 34.54 | 1,023,061 | -0.12(-0.34%) |
Oct 04, 2019 | 33.79 | 34.66 | 33.65 | 34.66 | 293,320 | +0.92(+2.74%) |
Oct 03, 2019 | 33.70 | 34.30 | 33.15 | 33.73 | 497,443 | +0.08(+0.25%) |
Oct 02, 2019 | 35.04 | 35.18 | 33.53 | 33.65 | 375,017 | -1.67(-4.72%) |