Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.46 | 34.20 | 33.46 | 33.76 | 126,085 | +0.15(+0.44%) |
Dec 30, 2019 | 33.66 | 33.74 | 33.30 | 33.61 | 144,683 | +0.01(+0.03%) |
Dec 27, 2019 | 33.72 | 34.18 | 33.47 | 33.60 | 82,422 | -0.16(-0.47%) |
Dec 26, 2019 | 33.72 | 34.16 | 33.53 | 33.76 | 66,934 | +0.03(+0.08%) |
Dec 24, 2019 | 32.80 | 33.88 | 32.80 | 33.74 | 120,385 | +0.75(+2.26%) |
Dec 23, 2019 | 33.53 | 33.86 | 32.82 | 32.99 | 212,385 | -0.54(-1.62%) |
Dec 20, 2019 | 34.06 | 34.31 | 33.36 | 33.53 | 611,045 | -0.50(-1.47%) |
Dec 19, 2019 | 33.97 | 34.24 | 33.56 | 34.03 | 232,976 | -0.04(-0.10%) |
Dec 18, 2019 | 34.01 | 34.25 | 33.49 | 34.07 | 118,037 | +0.13(+0.39%) |
Dec 17, 2019 | 34.13 | 34.24 | 33.75 | 33.94 | 127,942 | -0.02(-0.05%) |
Dec 16, 2019 | 33.80 | 34.02 | 33.59 | 33.96 | 185,837 | +0.23(+0.68%) |
Dec 13, 2019 | 33.99 | 34.13 | 33.45 | 33.73 | 185,935 | -0.35(-1.03%) |
Dec 12, 2019 | 34.03 | 34.29 | 33.84 | 34.08 | 151,098 | -0.05(-0.15%) |
Dec 11, 2019 | 34.44 | 34.53 | 34.11 | 34.13 | 300,978 | -0.14(-0.41%) |
Dec 10, 2019 | 34.20 | 34.39 | 33.89 | 34.27 | 402,366 | +0.17(+0.49%) |
Dec 09, 2019 | 34.20 | 34.33 | 33.82 | 34.10 | 319,724 | -0.02(-0.05%) |
Dec 06, 2019 | 34.31 | 34.59 | 34.10 | 34.12 | 278,504 | +0.08(+0.23%) |
Dec 05, 2019 | 34.31 | 34.65 | 34.03 | 34.04 | 212,972 | -0.22(-0.64%) |
Dec 04, 2019 | 33.94 | 34.53 | 33.82 | 34.26 | 216,859 | +0.42(+1.24%) |
Dec 03, 2019 | 33.18 | 33.90 | 33.01 | 33.84 | 160,368 | +0.31(+0.92%) |
Dec 02, 2019 | 33.77 | 33.83 | 33.13 | 33.53 | 167,313 | -0.11(-0.31%) |
Nov 29, 2019 | 33.37 | 33.87 | 33.35 | 33.64 | 52,326 | +0.23(+0.68%) |
Nov 27, 2019 | 33.25 | 33.64 | 33.16 | 33.41 | 123,805 | +0.32(+0.95%) |
Nov 26, 2019 | 33.25 | 33.62 | 33.00 | 33.10 | 150,638 | -0.16(-0.47%) |
Nov 25, 2019 | 32.76 | 33.37 | 32.34 | 33.25 | 135,535 | +0.68(+2.10%) |
Nov 22, 2019 | 33.17 | 33.17 | 32.47 | 32.57 | 64,068 | -0.46(-1.41%) |
Nov 21, 2019 | 33.16 | 33.29 | 32.81 | 33.03 | 70,204 | -0.07(-0.21%) |
Nov 20, 2019 | 32.68 | 33.23 | 32.47 | 33.10 | 268,906 | +0.24(+0.72%) |
Nov 19, 2019 | 33.17 | 33.17 | 32.65 | 32.87 | 96,003 | -0.18(-0.56%) |
Nov 18, 2019 | 33.17 | 33.37 | 32.86 | 33.05 | 99,256 | -0.02(-0.05%) |
Nov 15, 2019 | 33.16 | 33.16 | 32.66 | 33.07 | 76,380 | +0.11(+0.32%) |
Nov 14, 2019 | 32.53 | 33.15 | 32.37 | 32.96 | 87,461 | +0.43(+1.32%) |
Nov 13, 2019 | 32.91 | 32.91 | 32.46 | 32.53 | 72,536 | -0.54(-1.62%) |
Nov 12, 2019 | 32.99 | 33.11 | 32.67 | 33.07 | 57,094 | +0.05(+0.16%) |
Nov 11, 2019 | 32.28 | 33.23 | 32.28 | 33.02 | 107,370 | +0.48(+1.47%) |
Nov 08, 2019 | 32.26 | 32.58 | 31.67 | 32.54 | 132,979 | +0.49(+1.52%) |
Nov 07, 2019 | 32.48 | 32.62 | 31.96 | 32.05 | 100,889 | -0.33(-1.02%) |
Nov 06, 2019 | 32.35 | 32.70 | 31.96 | 32.38 | 142,926 | +0.15(+0.46%) |
Nov 05, 2019 | 33.05 | 33.14 | 32.09 | 32.23 | 172,323 | -0.44(-1.34%) |
Nov 04, 2019 | 32.76 | 33.10 | 31.66 | 32.67 | 311,440 | +0.41(+1.27%) |
Nov 01, 2019 | 29.49 | 32.27 | 29.49 | 32.26 | 395,268 | +3.08(+10.55%) |
Oct 31, 2019 | 29.26 | 29.26 | 28.78 | 29.18 | 102,951 | -0.25(-0.86%) |
Oct 30, 2019 | 29.88 | 29.89 | 28.98 | 29.43 | 115,036 | -0.60(-2.00%) |
Oct 29, 2019 | 30.14 | 30.22 | 29.71 | 30.03 | 112,306 | -0.38(-1.23%) |
Oct 28, 2019 | 29.50 | 30.62 | 29.38 | 30.41 | 133,188 | +0.88(+2.98%) |
Oct 25, 2019 | 29.03 | 29.58 | 28.90 | 29.53 | 77,380 | +0.44(+1.50%) |
Oct 24, 2019 | 29.65 | 29.65 | 28.90 | 29.09 | 128,045 | -0.51(-1.71%) |
Oct 23, 2019 | 29.09 | 29.62 | 28.58 | 29.60 | 95,348 | +0.58(+2.01%) |
Oct 22, 2019 | 28.68 | 29.09 | 28.17 | 29.01 | 84,626 | +0.35(+1.22%) |
Oct 21, 2019 | 28.10 | 28.96 | 28.10 | 28.66 | 182,228 | +0.79(+2.82%) |
Oct 18, 2019 | 27.45 | 28.05 | 27.42 | 27.88 | 183,992 | +0.29(+1.04%) |
Oct 17, 2019 | 28.08 | 28.44 | 27.44 | 27.59 | 153,806 | -0.42(-1.49%) |
Oct 16, 2019 | 27.26 | 28.05 | 27.26 | 28.01 | 86,619 | +0.70(+2.55%) |
Oct 15, 2019 | 26.91 | 27.47 | 26.85 | 27.31 | 121,147 | +0.26(+0.97%) |
Oct 14, 2019 | 26.95 | 27.08 | 26.45 | 27.05 | 135,984 | -0.02(-0.06%) |
Oct 11, 2019 | 27.08 | 27.60 | 26.98 | 27.07 | 121,744 | +0.37(+1.37%) |
Oct 10, 2019 | 26.64 | 26.94 | 26.28 | 26.70 | 141,639 | +0.17(+0.62%) |
Oct 09, 2019 | 26.95 | 26.95 | 26.44 | 26.54 | 122,070 | -0.30(-1.11%) |
Oct 08, 2019 | 26.46 | 27.19 | 26.38 | 26.83 | 153,710 | +0.10(+0.39%) |
Oct 07, 2019 | 26.46 | 26.82 | 26.19 | 26.73 | 129,739 | +0.20(+0.76%) |
Oct 04, 2019 | 26.34 | 26.57 | 25.88 | 26.53 | 154,989 | +0.30(+1.13%) |
Oct 03, 2019 | 27.08 | 27.08 | 25.80 | 26.23 | 197,775 | -0.88(-3.25%) |
Oct 02, 2019 | 27.13 | 27.22 | 26.26 | 27.11 | 303,383 | -0.27(-0.99%) |