Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.83 | 32.75 | 31.83 | 32.45 | 317,415 | +0.56(+1.75%) |
Dec 30, 2019 | 32.35 | 32.47 | 31.86 | 31.89 | 411,194 | -0.22(-0.68%) |
Dec 27, 2019 | 32.70 | 32.70 | 32.05 | 32.11 | 208,131 | -0.46(-1.42%) |
Dec 26, 2019 | 32.59 | 32.69 | 32.17 | 32.57 | 138,123 | -0.03(-0.11%) |
Dec 24, 2019 | 32.76 | 33.07 | 32.44 | 32.61 | 107,104 | -0.33(-1.01%) |
Dec 23, 2019 | 32.33 | 32.94 | 32.02 | 32.94 | 220,523 | +0.61(+1.89%) |
Dec 20, 2019 | 33.16 | 33.16 | 32.31 | 32.33 | 943,416 | -0.66(-2.01%) |
Dec 19, 2019 | 33.24 | 33.36 | 32.90 | 32.99 | 298,312 | +0.25(+0.77%) |
Dec 18, 2019 | 32.31 | 32.85 | 31.86 | 32.74 | 281,210 | +0.34(+1.05%) |
Dec 17, 2019 | 32.26 | 32.72 | 32.14 | 32.40 | 350,300 | +0.09(+0.27%) |
Dec 16, 2019 | 32.83 | 33.51 | 32.29 | 32.31 | 460,010 | +0.00(+0.00%) |
Dec 13, 2019 | 33.18 | 33.56 | 32.18 | 32.31 | 469,013 | -0.86(-2.60%) |
Dec 12, 2019 | 32.00 | 33.46 | 31.88 | 33.17 | 341,019 | +0.82(+2.53%) |
Dec 11, 2019 | 32.09 | 32.49 | 31.88 | 32.35 | 306,169 | +0.51(+1.59%) |
Dec 10, 2019 | 31.76 | 32.26 | 31.36 | 31.85 | 434,601 | -0.03(-0.11%) |
Dec 09, 2019 | 31.94 | 32.31 | 31.48 | 31.88 | 407,962 | -0.18(-0.57%) |
Dec 06, 2019 | 31.57 | 32.51 | 31.57 | 32.06 | 441,950 | +0.93(+3.00%) |
Dec 05, 2019 | 31.24 | 31.29 | 30.16 | 31.13 | 467,073 | -0.10(-0.31%) |
Dec 04, 2019 | 31.59 | 32.06 | 31.19 | 31.23 | 365,169 | -0.05(-0.17%) |
Dec 03, 2019 | 31.63 | 31.63 | 30.91 | 31.28 | 396,608 | -1.04(-3.21%) |
Dec 02, 2019 | 33.36 | 34.07 | 32.27 | 32.32 | 407,821 | -0.81(-2.45%) |
Nov 29, 2019 | 33.86 | 33.95 | 33.02 | 33.13 | 214,209 | -1.17(-3.41%) |
Nov 27, 2019 | 34.52 | 34.52 | 33.90 | 34.30 | 307,553 | +0.04(+0.13%) |
Nov 26, 2019 | 34.65 | 34.73 | 34.18 | 34.25 | 693,012 | -0.49(-1.41%) |
Nov 25, 2019 | 34.52 | 35.25 | 34.28 | 34.74 | 426,587 | +0.47(+1.37%) |
Nov 22, 2019 | 34.33 | 34.87 | 34.12 | 34.27 | 380,944 | +0.03(+0.10%) |
Nov 21, 2019 | 34.82 | 35.11 | 34.03 | 34.24 | 556,246 | -0.51(-1.46%) |
Nov 20, 2019 | 35.46 | 35.74 | 34.65 | 34.74 | 519,127 | -0.80(-2.26%) |
Nov 19, 2019 | 36.75 | 36.76 | 35.42 | 35.54 | 776,042 | -0.85(-2.35%) |
Nov 18, 2019 | 37.09 | 37.10 | 35.97 | 36.40 | 422,824 | -0.85(-2.29%) |
Nov 15, 2019 | 38.14 | 38.14 | 37.16 | 37.25 | 447,110 | -0.44(-1.18%) |
Nov 14, 2019 | 37.61 | 38.16 | 37.31 | 37.70 | 588,492 | -1.22(-3.14%) |
Nov 13, 2019 | 39.20 | 39.42 | 38.75 | 38.92 | 347,974 | -0.90(-2.26%) |
Nov 12, 2019 | 40.14 | 40.64 | 39.69 | 39.82 | 334,709 | -0.12(-0.31%) |
Nov 11, 2019 | 39.77 | 40.25 | 39.34 | 39.94 | 307,326 | -0.17(-0.41%) |
Nov 08, 2019 | 41.29 | 41.53 | 40.04 | 40.11 | 489,998 | -1.19(-2.89%) |
Nov 07, 2019 | 41.09 | 41.96 | 40.79 | 41.30 | 700,826 | +1.08(+2.69%) |
Nov 06, 2019 | 39.50 | 41.22 | 39.37 | 40.22 | 993,305 | +0.59(+1.50%) |
Nov 05, 2019 | 38.81 | 43.72 | 38.76 | 39.63 | 1,394,343 | -0.58(-1.43%) |
Nov 04, 2019 | 38.61 | 40.33 | 38.36 | 40.20 | 1,064,246 | +1.66(+4.30%) |
Nov 01, 2019 | 37.63 | 38.96 | 37.55 | 38.54 | 853,398 | +1.48(+4.00%) |
Oct 31, 2019 | 39.03 | 39.03 | 36.76 | 37.06 | 801,609 | -2.28(-5.81%) |
Oct 30, 2019 | 39.49 | 39.49 | 38.74 | 39.35 | 351,426 | -0.30(-0.75%) |
Oct 29, 2019 | 39.53 | 39.92 | 39.02 | 39.64 | 330,751 | -0.14(-0.35%) |
Oct 28, 2019 | 39.58 | 40.33 | 39.57 | 39.78 | 274,435 | +0.59(+1.51%) |
Oct 25, 2019 | 38.08 | 39.58 | 37.64 | 39.19 | 384,384 | +0.95(+2.49%) |
Oct 24, 2019 | 38.58 | 38.61 | 37.59 | 38.24 | 258,565 | -0.13(-0.34%) |
Oct 23, 2019 | 37.93 | 38.37 | 37.42 | 38.37 | 281,525 | +0.71(+1.88%) |
Oct 22, 2019 | 36.97 | 38.06 | 36.07 | 37.66 | 436,173 | +0.61(+1.65%) |
Oct 21, 2019 | 37.48 | 38.10 | 36.91 | 37.05 | 457,579 | +0.31(+0.85%) |
Oct 18, 2019 | 36.48 | 37.14 | 36.43 | 36.74 | 338,171 | +0.11(+0.31%) |
Oct 17, 2019 | 37.48 | 37.68 | 36.46 | 36.63 | 410,754 | -0.47(-1.27%) |
Oct 16, 2019 | 36.90 | 38.11 | 36.90 | 37.10 | 307,574 | +0.25(+0.69%) |
Oct 15, 2019 | 36.38 | 37.31 | 36.00 | 36.84 | 403,462 | +0.41(+1.12%) |
Oct 14, 2019 | 36.27 | 37.05 | 35.31 | 36.43 | 354,529 | -0.44(-1.18%) |
Oct 11, 2019 | 35.62 | 37.60 | 35.62 | 36.87 | 635,748 | +2.35(+6.79%) |
Oct 10, 2019 | 34.59 | 35.44 | 34.16 | 34.52 | 411,048 | +0.54(+1.59%) |
Oct 09, 2019 | 33.28 | 34.38 | 32.76 | 33.98 | 609,053 | +0.09(+0.26%) |
Oct 08, 2019 | 33.77 | 34.38 | 33.39 | 33.90 | 505,225 | -0.53(-1.53%) |
Oct 07, 2019 | 34.66 | 35.54 | 34.27 | 34.42 | 599,910 | -0.56(-1.60%) |
Oct 04, 2019 | 34.64 | 35.29 | 34.27 | 34.98 | 232,169 | +0.39(+1.12%) |
Oct 03, 2019 | 34.09 | 34.60 | 33.59 | 34.60 | 261,925 | +0.28(+0.80%) |
Oct 02, 2019 | 34.62 | 35.04 | 33.72 | 34.32 | 554,916 | -0.94(-2.67%) |