Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.52 | 32.72 | 32.49 | 32.66 | 7,080 | +0.16(+0.49%) |
Dec 30, 2019 | 32.80 | 32.80 | 32.49 | 32.50 | 2,219 | -0.32(-0.98%) |
Dec 27, 2019 | 32.84 | 32.85 | 32.79 | 32.83 | 2,499 | -0.15(-0.44%) |
Dec 26, 2019 | 32.88 | 32.97 | 32.88 | 32.97 | 4,396 | +0.19(+0.58%) |
Dec 24, 2019 | 32.82 | 32.82 | 32.78 | 32.78 | 3,644 | +0.02(+0.07%) |
Dec 23, 2019 | 32.81 | 32.81 | 32.68 | 32.76 | 2,772 | +0.04(+0.13%) |
Dec 20, 2019 | 32.62 | 32.72 | 32.58 | 32.72 | 3,236 | +0.42(+1.29%) |
Dec 19, 2019 | 32.01 | 32.33 | 32.01 | 32.30 | 5,411 | +0.39(+1.23%) |
Dec 18, 2019 | 31.88 | 31.94 | 31.88 | 31.91 | 2,088 | +0.13(+0.42%) |
Dec 17, 2019 | 31.71 | 31.83 | 31.56 | 31.78 | 5,404 | +0.01(+0.02%) |
Dec 16, 2019 | 31.82 | 31.86 | 31.74 | 31.77 | 246,535 | +0.30(+0.95%) |
Dec 13, 2019 | 31.69 | 31.69 | 31.45 | 31.47 | 3,236 | -0.02(-0.07%) |
Dec 12, 2019 | 31.22 | 31.53 | 31.22 | 31.49 | 2,942 | +0.18(+0.58%) |
Dec 11, 2019 | 31.13 | 31.34 | 31.13 | 31.31 | 1,326 | +0.17(+0.54%) |
Dec 10, 2019 | 31.29 | 31.33 | 31.14 | 31.14 | 988 | -0.16(-0.50%) |
Dec 09, 2019 | 31.22 | 31.43 | 31.14 | 31.30 | 3,229 | -0.10(-0.30%) |
Dec 06, 2019 | 31.42 | 31.44 | 31.38 | 31.39 | 2,192 | +0.12(+0.37%) |
Dec 05, 2019 | 31.24 | 31.30 | 31.21 | 31.28 | 2,494 | -0.06(-0.18%) |
Dec 04, 2019 | 31.39 | 31.48 | 31.32 | 31.34 | 1,715 | +0.11(+0.36%) |
Dec 03, 2019 | 30.94 | 31.22 | 30.93 | 31.22 | 1,492 | -0.06(-0.20%) |
Dec 02, 2019 | 31.70 | 31.90 | 31.26 | 31.29 | 8,818 | -0.41(-1.30%) |
Nov 29, 2019 | 31.70 | 31.70 | 31.70 | 31.70 | 208 | -0.13(-0.42%) |
Nov 27, 2019 | 31.89 | 31.89 | 31.83 | 31.83 | 1,357 | -0.08(-0.24%) |
Nov 26, 2019 | 31.83 | 31.91 | 31.82 | 31.91 | 2,752 | +0.11(+0.36%) |
Nov 25, 2019 | 31.42 | 31.80 | 31.42 | 31.79 | 4,224 | +0.37(+1.18%) |
Nov 22, 2019 | 31.25 | 31.47 | 31.25 | 31.42 | 1,043 | +0.22(+0.71%) |
Nov 21, 2019 | 31.28 | 31.28 | 31.16 | 31.20 | 2,215 | -0.11(-0.36%) |
Nov 20, 2019 | 31.46 | 31.50 | 31.10 | 31.31 | 6,564 | -0.20(-0.63%) |
Nov 19, 2019 | 31.33 | 31.54 | 31.29 | 31.51 | 1,858 | +0.19(+0.60%) |
Nov 18, 2019 | 31.16 | 31.37 | 31.16 | 31.32 | 4,506 | +0.09(+0.28%) |
Nov 15, 2019 | 31.34 | 31.36 | 31.23 | 31.24 | 8,768 | +0.11(+0.34%) |
Nov 14, 2019 | 30.92 | 31.16 | 30.92 | 31.13 | 13,463 | +0.12(+0.39%) |
Nov 13, 2019 | 30.88 | 31.05 | 30.88 | 31.01 | 3,148 | +0.16(+0.51%) |
Nov 12, 2019 | 30.96 | 31.04 | 30.85 | 30.85 | 3,757 | -0.12(-0.40%) |
Nov 11, 2019 | 30.82 | 31.01 | 30.82 | 30.98 | 1,509 | -0.03(-0.10%) |
Nov 08, 2019 | 30.78 | 31.01 | 30.78 | 31.01 | 5,115 | +0.33(+1.07%) |
Nov 07, 2019 | 30.78 | 30.83 | 30.63 | 30.68 | 30,846 | +0.23(+0.77%) |
Nov 06, 2019 | 30.57 | 30.57 | 30.38 | 30.45 | 2,437 | -0.26(-0.86%) |
Nov 05, 2019 | 30.82 | 30.82 | 30.70 | 30.71 | 1,991 | -0.11(-0.34%) |
Nov 04, 2019 | 30.85 | 30.85 | 30.77 | 30.82 | 21,872 | +0.14(+0.47%) |
Nov 01, 2019 | 30.56 | 30.71 | 30.56 | 30.67 | 7,933 | +0.25(+0.83%) |
Oct 31, 2019 | 30.24 | 30.42 | 30.11 | 30.42 | 11,508 | +0.19(+0.62%) |
Oct 30, 2019 | 30.14 | 30.28 | 30.13 | 30.23 | 4,716 | -0.08(-0.25%) |
Oct 29, 2019 | 30.44 | 30.44 | 30.31 | 30.31 | 2,442 | -0.26(-0.87%) |
Oct 28, 2019 | 30.36 | 30.64 | 30.27 | 30.57 | 5,449 | +0.40(+1.32%) |
Oct 25, 2019 | 30.03 | 30.25 | 30.03 | 30.17 | 3,758 | +0.11(+0.38%) |
Oct 24, 2019 | 30.34 | 30.34 | 29.86 | 30.06 | 3,221 | -0.37(-1.23%) |
Oct 23, 2019 | 30.33 | 30.44 | 30.33 | 30.44 | 628 | +0.05(+0.17%) |
Oct 22, 2019 | 30.54 | 30.54 | 30.38 | 30.38 | 1,722 | -0.17(-0.54%) |
Oct 21, 2019 | 30.51 | 30.57 | 30.47 | 30.55 | 2,727 | +0.35(+1.15%) |
Oct 18, 2019 | 30.49 | 30.49 | 30.08 | 30.20 | 5,115 | -0.38(-1.23%) |
Oct 17, 2019 | 30.48 | 30.60 | 30.41 | 30.58 | 8,174 | +0.32(+1.04%) |
Oct 16, 2019 | 30.19 | 30.36 | 30.15 | 30.26 | 1,696 | +0.02(+0.08%) |
Oct 15, 2019 | 30.06 | 30.29 | 29.78 | 30.24 | 5,048 | +0.36(+1.20%) |
Oct 14, 2019 | 29.85 | 29.89 | 29.77 | 29.88 | 9,380 | +0.00(+0.00%) |
Oct 11, 2019 | 29.74 | 30.19 | 29.74 | 29.88 | 11,900 | +0.34(+1.17%) |
Oct 10, 2019 | 29.67 | 29.67 | 29.53 | 29.53 | 3,660 | +0.04(+0.12%) |
Oct 09, 2019 | 29.37 | 29.54 | 29.37 | 29.50 | 983 | +0.23(+0.80%) |
Oct 08, 2019 | 29.66 | 29.66 | 29.26 | 29.26 | 2,918 | -0.59(-1.99%) |
Oct 07, 2019 | 29.71 | 30.05 | 29.71 | 29.86 | 12,314 | +0.07(+0.23%) |
Oct 04, 2019 | 29.89 | 29.89 | 29.72 | 29.79 | 2,401 | +0.16(+0.54%) |
Oct 03, 2019 | 29.40 | 29.65 | 29.01 | 29.63 | 1,597 | +0.18(+0.62%) |
Oct 02, 2019 | 29.36 | 29.47 | 29.36 | 29.45 | 1,657 | -0.41(-1.36%) |