Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.54 | 33.70 | 33.42 | 33.56 | 985,192 | +0.03(+0.07%) |
Dec 30, 2019 | 33.88 | 33.88 | 33.47 | 33.53 | 1,210,548 | -0.30(-0.90%) |
Dec 27, 2019 | 33.82 | 33.93 | 33.70 | 33.84 | 1,485,288 | +0.06(+0.19%) |
Dec 26, 2019 | 33.46 | 33.78 | 33.46 | 33.77 | 769,656 | +0.34(+1.03%) |
Dec 24, 2019 | 33.55 | 33.66 | 33.35 | 33.43 | 975,299 | -0.15(-0.45%) |
Dec 23, 2019 | 33.72 | 33.81 | 33.54 | 33.58 | 1,643,031 | -0.13(-0.40%) |
Dec 20, 2019 | 33.76 | 33.84 | 33.46 | 33.72 | 2,748,134 | +0.18(+0.54%) |
Dec 19, 2019 | 33.32 | 33.64 | 33.25 | 33.53 | 2,692,741 | +0.34(+1.04%) |
Dec 18, 2019 | 33.30 | 33.41 | 33.10 | 33.19 | 1,423,652 | -0.03(-0.08%) |
Dec 17, 2019 | 33.08 | 33.30 | 32.86 | 33.21 | 2,235,646 | +0.25(+0.76%) |
Dec 16, 2019 | 32.95 | 33.44 | 32.92 | 32.96 | 2,363,418 | +0.23(+0.69%) |
Dec 13, 2019 | 32.54 | 32.76 | 32.42 | 32.74 | 1,589,009 | +0.11(+0.34%) |
Dec 12, 2019 | 32.46 | 32.74 | 32.34 | 32.63 | 1,333,073 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.74 | 32.38 | 32.41 | 1,859,610 | -0.22(-0.69%) |
Dec 10, 2019 | 32.61 | 32.68 | 32.53 | 32.63 | 2,330,849 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.79 | 32.55 | 32.64 | 1,555,131 | -0.18(-0.56%) |
Dec 06, 2019 | 32.76 | 32.95 | 32.66 | 32.82 | 1,929,006 | +0.17(+0.54%) |
Dec 05, 2019 | 32.87 | 32.88 | 32.57 | 32.65 | 1,919,689 | -0.17(-0.51%) |
Dec 04, 2019 | 32.60 | 32.95 | 32.54 | 32.82 | 1,936,405 | +0.23(+0.70%) |
Dec 03, 2019 | 32.43 | 32.75 | 32.43 | 32.59 | 1,984,084 | +0.01(+0.02%) |
Dec 02, 2019 | 32.65 | 32.68 | 32.37 | 32.58 | 1,771,422 | -0.11(-0.32%) |
Nov 29, 2019 | 32.45 | 32.71 | 32.36 | 32.69 | 848,288 | +0.17(+0.53%) |
Nov 27, 2019 | 32.92 | 32.92 | 32.38 | 32.52 | 5,310,938 | -0.18(-0.55%) |
Nov 26, 2019 | 32.69 | 32.81 | 32.56 | 32.70 | 1,715,151 | +0.06(+0.18%) |
Nov 25, 2019 | 32.69 | 32.76 | 32.49 | 32.64 | 2,459,789 | +0.08(+0.26%) |
Nov 22, 2019 | 32.61 | 32.76 | 32.26 | 32.56 | 2,282,619 | -0.12(-0.35%) |
Nov 21, 2019 | 33.05 | 33.14 | 32.59 | 32.67 | 2,484,285 | -0.30(-0.91%) |
Nov 20, 2019 | 32.75 | 33.00 | 32.68 | 32.97 | 2,234,938 | +0.20(+0.60%) |
Nov 19, 2019 | 32.69 | 32.83 | 32.37 | 32.77 | 2,847,578 | +0.15(+0.45%) |
Nov 18, 2019 | 32.37 | 32.65 | 32.29 | 32.63 | 3,116,907 | +0.32(+0.98%) |
Nov 15, 2019 | 32.16 | 32.49 | 32.08 | 32.31 | 8,326,112 | +0.10(+0.32%) |
Nov 14, 2019 | 32.21 | 32.22 | 31.94 | 32.21 | 2,579,504 | -0.00(-0.01%) |
Nov 13, 2019 | 31.83 | 32.36 | 31.58 | 32.21 | 2,614,119 | +0.26(+0.80%) |
Nov 12, 2019 | 32.01 | 32.01 | 31.60 | 31.96 | 2,594,999 | -0.03(-0.08%) |
Nov 11, 2019 | 31.31 | 32.00 | 31.26 | 31.98 | 2,645,973 | +0.58(+1.86%) |
Nov 08, 2019 | 31.29 | 31.59 | 31.24 | 31.40 | 2,948,170 | +0.04(+0.13%) |
Nov 07, 2019 | 31.33 | 31.40 | 30.93 | 31.36 | 3,075,436 | +0.19(+0.61%) |
Nov 06, 2019 | 30.62 | 31.22 | 30.56 | 31.17 | 2,174,391 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.90 | 30.54 | 30.70 | 1,661,561 | -0.05(-0.17%) |
Nov 04, 2019 | 31.11 | 31.12 | 30.73 | 30.75 | 1,775,246 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.78 | 30.95 | 1,742,421 | -0.17(-0.54%) |
Oct 31, 2019 | 31.11 | 31.26 | 30.87 | 31.12 | 1,731,691 | -0.09(-0.29%) |
Oct 30, 2019 | 30.78 | 31.31 | 30.61 | 31.21 | 1,534,141 | +0.44(+1.44%) |
Oct 29, 2019 | 30.70 | 31.25 | 30.61 | 30.77 | 1,431,068 | -0.03(-0.09%) |
Oct 28, 2019 | 30.78 | 30.91 | 30.62 | 30.80 | 1,997,808 | +0.09(+0.30%) |
Oct 25, 2019 | 31.16 | 31.35 | 30.39 | 30.70 | 3,276,136 | -0.80(-2.53%) |
Oct 24, 2019 | 31.82 | 31.82 | 31.28 | 31.50 | 2,264,663 | -0.10(-0.32%) |
Oct 23, 2019 | 31.11 | 31.68 | 30.63 | 31.60 | 4,378,363 | +1.08(+3.53%) |
Oct 22, 2019 | 30.59 | 30.81 | 30.14 | 30.52 | 3,527,926 | -0.09(-0.31%) |
Oct 21, 2019 | 30.96 | 30.96 | 30.44 | 30.62 | 2,122,641 | -0.14(-0.47%) |
Oct 18, 2019 | 30.69 | 30.90 | 30.46 | 30.76 | 2,170,091 | +0.09(+0.30%) |
Oct 17, 2019 | 30.58 | 30.71 | 30.47 | 30.67 | 3,533,075 | +0.08(+0.28%) |
Oct 16, 2019 | 30.45 | 30.64 | 30.08 | 30.59 | 3,107,883 | +0.04(+0.14%) |
Oct 15, 2019 | 30.75 | 30.88 | 30.50 | 30.54 | 1,634,452 | -0.13(-0.44%) |
Oct 14, 2019 | 31.00 | 31.09 | 30.64 | 30.68 | 1,500,697 | -0.30(-0.97%) |
Oct 11, 2019 | 31.11 | 31.14 | 30.64 | 30.98 | 2,441,633 | +0.23(+0.76%) |
Oct 10, 2019 | 30.37 | 30.85 | 30.26 | 30.74 | 1,650,311 | +0.38(+1.26%) |
Oct 09, 2019 | 30.56 | 30.65 | 30.22 | 30.36 | 1,866,416 | +0.08(+0.26%) |
Oct 08, 2019 | 30.77 | 30.77 | 30.22 | 30.28 | 2,386,783 | -0.60(-1.95%) |
Oct 07, 2019 | 30.85 | 31.15 | 30.58 | 30.88 | 2,109,657 | -0.07(-0.22%) |
Oct 04, 2019 | 30.38 | 30.99 | 30.38 | 30.95 | 1,739,215 | +0.65(+2.15%) |
Oct 03, 2019 | 29.80 | 30.31 | 29.73 | 30.30 | 1,440,621 | +0.44(+1.46%) |
Oct 02, 2019 | 30.52 | 30.55 | 29.83 | 29.86 | 2,751,262 | -0.89(-2.89%) |