Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.96 | 32.33 | 31.87 | 32.16 | 69,768 | +0.12(+0.36%) |
Dec 30, 2019 | 32.14 | 32.33 | 31.93 | 32.04 | 52,762 | -0.03(-0.08%) |
Dec 27, 2019 | 32.23 | 32.33 | 31.83 | 32.07 | 41,171 | -0.08(-0.25%) |
Dec 26, 2019 | 32.16 | 32.22 | 31.87 | 32.15 | 41,335 | +0.01(+0.03%) |
Dec 24, 2019 | 32.39 | 32.44 | 31.91 | 32.14 | 21,475 | -0.31(-0.94%) |
Dec 23, 2019 | 31.96 | 32.49 | 31.53 | 32.44 | 47,335 | +0.54(+1.69%) |
Dec 20, 2019 | 32.23 | 32.23 | 31.53 | 31.90 | 406,370 | -0.23(-0.73%) |
Dec 19, 2019 | 32.72 | 32.77 | 31.69 | 32.14 | 79,162 | -0.61(-1.87%) |
Dec 18, 2019 | 33.32 | 33.32 | 32.52 | 32.75 | 68,305 | -0.59(-1.78%) |
Dec 17, 2019 | 32.78 | 33.36 | 32.78 | 33.34 | 61,051 | +0.67(+2.06%) |
Dec 16, 2019 | 34.12 | 34.33 | 32.47 | 32.67 | 116,029 | -1.13(-3.35%) |
Dec 13, 2019 | 34.49 | 35.02 | 33.54 | 33.80 | 72,884 | -0.75(-2.16%) |
Dec 12, 2019 | 34.11 | 35.08 | 34.11 | 34.55 | 69,239 | +0.45(+1.32%) |
Dec 11, 2019 | 34.07 | 34.37 | 33.93 | 34.10 | 66,125 | +0.16(+0.48%) |
Dec 10, 2019 | 33.98 | 34.09 | 33.65 | 33.93 | 67,166 | +0.05(+0.16%) |
Dec 09, 2019 | 33.64 | 34.50 | 33.64 | 33.88 | 70,350 | +0.32(+0.96%) |
Dec 06, 2019 | 33.05 | 33.84 | 33.05 | 33.56 | 106,822 | +0.75(+2.30%) |
Dec 05, 2019 | 32.87 | 33.06 | 32.61 | 32.80 | 64,855 | -0.01(-0.03%) |
Dec 04, 2019 | 33.06 | 33.32 | 32.74 | 32.81 | 73,821 | -0.15(-0.46%) |
Dec 03, 2019 | 32.73 | 33.09 | 32.47 | 32.96 | 88,277 | -0.20(-0.60%) |
Dec 02, 2019 | 33.01 | 33.31 | 32.85 | 33.16 | 94,405 | +0.16(+0.49%) |
Nov 29, 2019 | 33.31 | 33.31 | 32.86 | 33.00 | 23,144 | -0.50(-1.50%) |
Nov 27, 2019 | 33.54 | 33.79 | 33.32 | 33.50 | 66,150 | +0.00(+0.00%) |
Nov 26, 2019 | 33.25 | 33.69 | 33.06 | 33.50 | 134,629 | +0.22(+0.67%) |
Nov 25, 2019 | 32.58 | 33.39 | 32.58 | 33.28 | 159,462 | +0.78(+2.39%) |
Nov 22, 2019 | 32.61 | 32.87 | 32.41 | 32.50 | 84,059 | -0.02(-0.06%) |
Nov 21, 2019 | 32.86 | 32.86 | 32.05 | 32.52 | 60,765 | -0.30(-0.93%) |
Nov 20, 2019 | 33.00 | 33.50 | 32.63 | 32.82 | 143,234 | -0.01(-0.03%) |
Nov 19, 2019 | 32.96 | 33.52 | 32.68 | 32.83 | 97,028 | -0.22(-0.68%) |
Nov 18, 2019 | 33.01 | 33.28 | 32.45 | 33.06 | 155,832 | -0.27(-0.80%) |
Nov 15, 2019 | 32.14 | 34.01 | 32.14 | 33.32 | 348,886 | +1.31(+4.10%) |
Nov 14, 2019 | 31.81 | 32.79 | 31.48 | 32.01 | 96,847 | -0.34(-1.05%) |
Nov 13, 2019 | 32.94 | 33.24 | 31.75 | 32.35 | 67,443 | -0.85(-2.56%) |
Nov 12, 2019 | 33.05 | 33.61 | 32.82 | 33.20 | 53,931 | +0.15(+0.46%) |
Nov 11, 2019 | 32.75 | 33.13 | 32.49 | 33.05 | 54,577 | -0.01(-0.03%) |
Nov 08, 2019 | 33.23 | 33.23 | 32.70 | 33.06 | 76,560 | -0.31(-0.94%) |
Nov 07, 2019 | 33.28 | 33.65 | 33.09 | 33.37 | 44,118 | +0.51(+1.55%) |
Nov 06, 2019 | 33.36 | 33.57 | 32.72 | 32.86 | 52,944 | -0.63(-1.89%) |
Nov 05, 2019 | 32.87 | 33.65 | 32.73 | 33.49 | 53,040 | +0.94(+2.88%) |
Nov 04, 2019 | 32.15 | 32.58 | 31.98 | 32.56 | 42,760 | +0.48(+1.50%) |
Nov 01, 2019 | 30.95 | 32.33 | 30.95 | 32.07 | 69,844 | +1.29(+4.18%) |
Oct 31, 2019 | 30.70 | 31.33 | 30.24 | 30.79 | 44,467 | -0.06(-0.20%) |
Oct 30, 2019 | 31.68 | 31.68 | 30.72 | 30.85 | 47,259 | -0.91(-2.87%) |
Oct 29, 2019 | 30.97 | 32.01 | 30.84 | 31.76 | 54,461 | +0.73(+2.36%) |
Oct 28, 2019 | 31.56 | 31.56 | 30.90 | 31.03 | 101,448 | +0.13(+0.40%) |
Oct 25, 2019 | 30.63 | 31.25 | 30.43 | 30.90 | 60,554 | +0.34(+1.11%) |
Oct 24, 2019 | 31.06 | 31.06 | 30.10 | 30.56 | 78,277 | -0.44(-1.41%) |
Oct 23, 2019 | 31.13 | 31.36 | 30.71 | 31.00 | 54,149 | -0.03(-0.09%) |
Oct 22, 2019 | 31.75 | 31.75 | 30.95 | 31.03 | 80,610 | -0.78(-2.44%) |
Oct 21, 2019 | 33.08 | 33.69 | 31.61 | 31.81 | 87,032 | -1.08(-3.29%) |
Oct 18, 2019 | 32.48 | 33.21 | 32.48 | 32.89 | 120,772 | +0.18(+0.55%) |
Oct 17, 2019 | 32.04 | 32.79 | 32.02 | 32.71 | 117,082 | +0.79(+2.46%) |
Oct 16, 2019 | 31.10 | 31.99 | 31.10 | 31.92 | 114,173 | +0.71(+2.29%) |
Oct 15, 2019 | 30.81 | 31.67 | 30.61 | 31.21 | 55,803 | +0.39(+1.28%) |
Oct 14, 2019 | 31.51 | 31.51 | 30.39 | 30.81 | 40,254 | -0.96(-3.01%) |
Oct 11, 2019 | 31.21 | 32.31 | 31.21 | 31.77 | 46,003 | +1.03(+3.34%) |
Oct 10, 2019 | 30.35 | 31.05 | 30.35 | 30.74 | 69,722 | +0.56(+1.87%) |
Oct 09, 2019 | 30.45 | 30.66 | 29.67 | 30.18 | 49,051 | -0.14(-0.47%) |
Oct 08, 2019 | 30.33 | 30.54 | 29.88 | 30.32 | 46,424 | -0.37(-1.19%) |
Oct 07, 2019 | 30.63 | 31.04 | 30.57 | 30.69 | 47,372 | -0.18(-0.58%) |
Oct 04, 2019 | 30.82 | 31.21 | 30.35 | 30.87 | 43,540 | +0.04(+0.15%) |
Oct 03, 2019 | 30.80 | 31.22 | 30.36 | 30.82 | 55,993 | -0.15(-0.49%) |
Oct 02, 2019 | 30.99 | 31.20 | 30.32 | 30.97 | 62,865 | -0.32(-1.03%) |