Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.86 | 34.08 | 33.83 | 34.01 | 175,916 | +0.12(+0.34%) |
Dec 30, 2019 | 33.97 | 33.99 | 33.82 | 33.90 | 207,093 | -0.04(-0.11%) |
Dec 27, 2019 | 34.08 | 34.08 | 33.88 | 33.93 | 268,740 | -0.04(-0.13%) |
Dec 26, 2019 | 34.00 | 34.04 | 33.92 | 33.98 | 416,038 | +0.07(+0.21%) |
Dec 24, 2019 | 33.96 | 33.97 | 33.89 | 33.91 | 148,852 | -0.02(-0.05%) |
Dec 23, 2019 | 34.06 | 34.06 | 33.90 | 33.92 | 364,710 | -0.07(-0.20%) |
Dec 20, 2019 | 33.87 | 34.03 | 33.87 | 33.99 | 272,522 | +0.21(+0.63%) |
Dec 19, 2019 | 33.73 | 33.81 | 33.69 | 33.78 | 213,308 | +0.09(+0.26%) |
Dec 18, 2019 | 33.65 | 33.74 | 33.54 | 33.69 | 225,775 | +0.11(+0.32%) |
Dec 17, 2019 | 33.53 | 33.60 | 33.49 | 33.58 | 687,241 | +0.09(+0.27%) |
Dec 16, 2019 | 33.47 | 33.57 | 33.42 | 33.49 | 310,227 | +0.24(+0.72%) |
Dec 13, 2019 | 33.49 | 33.56 | 33.17 | 33.25 | 270,276 | -0.22(-0.66%) |
Dec 12, 2019 | 33.20 | 33.56 | 33.17 | 33.48 | 311,038 | +0.31(+0.94%) |
Dec 11, 2019 | 33.22 | 33.26 | 33.11 | 33.16 | 397,323 | -0.03(-0.08%) |
Dec 10, 2019 | 33.23 | 33.26 | 33.10 | 33.19 | 263,108 | -0.02(-0.05%) |
Dec 09, 2019 | 33.24 | 33.32 | 33.21 | 33.21 | 300,934 | -0.06(-0.19%) |
Dec 06, 2019 | 33.26 | 33.40 | 33.26 | 33.27 | 244,899 | +0.27(+0.81%) |
Dec 05, 2019 | 32.99 | 33.03 | 32.92 | 33.00 | 229,692 | +0.08(+0.24%) |
Dec 04, 2019 | 32.85 | 33.12 | 32.80 | 32.92 | 299,489 | +0.20(+0.60%) |
Dec 03, 2019 | 32.75 | 32.75 | 32.51 | 32.73 | 370,004 | -0.28(-0.84%) |
Dec 02, 2019 | 33.28 | 33.28 | 32.98 | 33.00 | 301,328 | -0.20(-0.62%) |
Nov 29, 2019 | 33.44 | 33.46 | 33.20 | 33.21 | 91,626 | -0.25(-0.75%) |
Nov 27, 2019 | 33.42 | 33.49 | 33.36 | 33.46 | 279,933 | +0.08(+0.24%) |
Nov 26, 2019 | 33.26 | 33.38 | 33.19 | 33.38 | 240,631 | +0.13(+0.40%) |
Nov 25, 2019 | 33.08 | 33.28 | 33.08 | 33.24 | 237,727 | +0.31(+0.95%) |
Nov 22, 2019 | 32.97 | 32.99 | 32.84 | 32.93 | 337,683 | +0.05(+0.16%) |
Nov 21, 2019 | 33.05 | 33.05 | 32.81 | 32.88 | 211,062 | -0.09(-0.27%) |
Nov 20, 2019 | 33.09 | 33.14 | 32.83 | 32.97 | 255,251 | -0.20(-0.62%) |
Nov 19, 2019 | 33.33 | 33.33 | 33.07 | 33.17 | 218,685 | -0.14(-0.43%) |
Nov 18, 2019 | 33.35 | 33.35 | 33.27 | 33.32 | 268,160 | -0.04(-0.11%) |
Nov 15, 2019 | 33.39 | 33.40 | 33.24 | 33.35 | 196,869 | +0.11(+0.32%) |
Nov 14, 2019 | 33.08 | 33.25 | 33.06 | 33.24 | 186,837 | +0.17(+0.51%) |
Nov 13, 2019 | 33.04 | 33.17 | 33.01 | 33.08 | 521,258 | -0.07(-0.21%) |
Nov 12, 2019 | 33.29 | 33.37 | 33.13 | 33.15 | 197,400 | -0.12(-0.37%) |
Nov 11, 2019 | 33.15 | 33.31 | 33.15 | 33.27 | 153,730 | -0.09(-0.27%) |
Nov 08, 2019 | 33.24 | 33.36 | 33.11 | 33.36 | 217,805 | +0.08(+0.24%) |
Nov 07, 2019 | 33.46 | 33.52 | 33.24 | 33.28 | 205,650 | +0.02(+0.05%) |
Nov 06, 2019 | 33.30 | 33.35 | 33.10 | 33.26 | 184,161 | -0.01(-0.03%) |
Nov 05, 2019 | 33.33 | 33.49 | 33.24 | 33.27 | 289,419 | -0.01(-0.03%) |
Nov 04, 2019 | 33.24 | 33.32 | 33.19 | 33.28 | 368,019 | +0.21(+0.64%) |
Nov 01, 2019 | 32.82 | 33.09 | 32.82 | 33.07 | 272,060 | +0.39(+1.20%) |
Oct 31, 2019 | 32.81 | 32.81 | 32.47 | 32.68 | 236,705 | -0.19(-0.57%) |
Oct 30, 2019 | 32.93 | 32.93 | 32.68 | 32.86 | 234,132 | -0.10(-0.30%) |
Oct 29, 2019 | 32.83 | 33.04 | 32.81 | 32.96 | 285,309 | +0.11(+0.32%) |
Oct 28, 2019 | 32.85 | 33.02 | 32.84 | 32.85 | 211,546 | +0.14(+0.43%) |
Oct 25, 2019 | 32.54 | 32.78 | 32.50 | 32.71 | 391,262 | +0.17(+0.52%) |
Oct 24, 2019 | 32.72 | 32.72 | 32.39 | 32.54 | 287,462 | -0.11(-0.33%) |
Oct 23, 2019 | 32.53 | 32.65 | 32.45 | 32.65 | 247,968 | +0.11(+0.33%) |
Oct 22, 2019 | 32.46 | 32.68 | 32.34 | 32.54 | 327,593 | +0.09(+0.27%) |
Oct 21, 2019 | 32.36 | 32.48 | 32.35 | 32.45 | 211,256 | +0.33(+1.02%) |
Oct 18, 2019 | 32.01 | 32.23 | 31.97 | 32.13 | 402,054 | -0.03(-0.08%) |
Oct 17, 2019 | 32.10 | 32.19 | 32.02 | 32.15 | 272,366 | +0.18(+0.56%) |
Oct 16, 2019 | 31.92 | 32.09 | 31.89 | 31.97 | 269,314 | +0.01(+0.03%) |
Oct 15, 2019 | 31.87 | 32.07 | 31.74 | 31.97 | 245,114 | +0.18(+0.56%) |
Oct 14, 2019 | 31.86 | 31.86 | 31.66 | 31.79 | 216,479 | -0.11(-0.33%) |
Oct 11, 2019 | 31.73 | 32.14 | 31.61 | 31.89 | 282,914 | +0.45(+1.44%) |
Oct 10, 2019 | 31.24 | 31.52 | 31.19 | 31.44 | 568,878 | +0.25(+0.80%) |
Oct 09, 2019 | 31.24 | 31.32 | 31.08 | 31.19 | 227,664 | +0.17(+0.54%) |
Oct 08, 2019 | 31.28 | 31.35 | 31.03 | 31.03 | 261,291 | -0.51(-1.60%) |
Oct 07, 2019 | 31.59 | 31.73 | 31.50 | 31.53 | 135,086 | -0.14(-0.45%) |
Oct 04, 2019 | 31.46 | 31.67 | 31.33 | 31.67 | 228,022 | +0.29(+0.93%) |
Oct 03, 2019 | 31.17 | 31.38 | 30.84 | 31.38 | 266,671 | +0.14(+0.45%) |
Oct 02, 2019 | 31.57 | 31.57 | 31.07 | 31.24 | 384,752 | -0.48(-1.51%) |