Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.11 | 32.32 | 31.95 | 31.97 | 371,863 | -0.20(-0.62%) |
Dec 30, 2019 | 32.16 | 32.34 | 32.02 | 32.17 | 215,030 | +0.03(+0.11%) |
Dec 27, 2019 | 32.43 | 32.43 | 31.94 | 32.14 | 238,662 | -0.17(-0.54%) |
Dec 26, 2019 | 32.57 | 32.71 | 32.26 | 32.31 | 259,127 | -0.18(-0.56%) |
Dec 24, 2019 | 32.48 | 32.57 | 32.32 | 32.50 | 88,609 | -0.03(-0.08%) |
Dec 23, 2019 | 33.29 | 33.29 | 32.43 | 32.52 | 277,544 | -0.64(-1.92%) |
Dec 20, 2019 | 32.93 | 33.31 | 32.91 | 33.16 | 1,882,129 | +0.23(+0.69%) |
Dec 19, 2019 | 32.87 | 32.98 | 32.68 | 32.93 | 452,271 | +0.12(+0.37%) |
Dec 18, 2019 | 32.75 | 32.92 | 32.47 | 32.81 | 515,193 | +0.19(+0.59%) |
Dec 17, 2019 | 32.47 | 32.74 | 32.23 | 32.62 | 377,642 | +0.24(+0.73%) |
Dec 16, 2019 | 32.25 | 32.54 | 32.25 | 32.38 | 443,654 | +0.31(+0.95%) |
Dec 13, 2019 | 32.36 | 32.43 | 31.76 | 32.08 | 319,362 | -0.27(-0.82%) |
Dec 12, 2019 | 32.04 | 32.55 | 31.92 | 32.34 | 277,060 | +0.34(+1.08%) |
Dec 11, 2019 | 32.07 | 32.09 | 31.85 | 32.00 | 316,688 | +0.14(+0.44%) |
Dec 10, 2019 | 31.88 | 32.03 | 31.70 | 31.86 | 458,579 | +0.01(+0.03%) |
Dec 09, 2019 | 31.79 | 31.95 | 31.67 | 31.85 | 260,621 | -0.03(-0.08%) |
Dec 06, 2019 | 32.32 | 32.46 | 31.82 | 31.88 | 376,563 | -0.15(-0.46%) |
Dec 05, 2019 | 32.08 | 32.23 | 31.86 | 32.02 | 361,875 | +0.02(+0.05%) |
Dec 04, 2019 | 31.82 | 32.12 | 31.82 | 32.01 | 292,911 | +0.24(+0.77%) |
Dec 03, 2019 | 31.61 | 31.81 | 31.36 | 31.76 | 247,113 | -0.13(-0.41%) |
Dec 02, 2019 | 32.19 | 32.22 | 31.78 | 31.89 | 350,380 | -0.22(-0.68%) |
Nov 29, 2019 | 32.29 | 32.45 | 32.07 | 32.11 | 105,689 | -0.23(-0.70%) |
Nov 27, 2019 | 32.30 | 32.43 | 32.09 | 32.34 | 339,537 | +0.12(+0.38%) |
Nov 26, 2019 | 32.18 | 32.46 | 32.03 | 32.22 | 218,080 | -0.03(-0.08%) |
Nov 25, 2019 | 32.03 | 32.32 | 31.82 | 32.24 | 420,001 | +0.38(+1.18%) |
Nov 22, 2019 | 32.04 | 32.23 | 31.69 | 31.87 | 320,164 | -0.01(-0.03%) |
Nov 21, 2019 | 32.12 | 32.12 | 31.66 | 31.88 | 225,696 | -0.05(-0.16%) |
Nov 20, 2019 | 32.17 | 32.33 | 31.65 | 31.93 | 376,109 | -0.27(-0.84%) |
Nov 19, 2019 | 32.02 | 32.27 | 31.90 | 32.20 | 387,666 | +0.30(+0.93%) |
Nov 18, 2019 | 32.06 | 32.07 | 31.59 | 31.90 | 211,588 | -0.18(-0.57%) |
Nov 15, 2019 | 32.35 | 32.35 | 32.00 | 32.09 | 310,535 | -0.05(-0.16%) |
Nov 14, 2019 | 32.16 | 32.36 | 32.00 | 32.14 | 299,213 | -0.10(-0.30%) |
Nov 13, 2019 | 31.87 | 32.36 | 31.62 | 32.23 | 236,919 | +0.10(+0.30%) |
Nov 12, 2019 | 32.09 | 32.34 | 31.84 | 32.14 | 174,907 | +0.03(+0.11%) |
Nov 11, 2019 | 32.06 | 32.24 | 32.02 | 32.10 | 270,711 | -0.10(-0.30%) |
Nov 08, 2019 | 32.21 | 32.31 | 32.06 | 32.20 | 221,352 | +0.02(+0.05%) |
Nov 07, 2019 | 32.44 | 32.63 | 32.08 | 32.18 | 204,135 | +0.03(+0.08%) |
Nov 06, 2019 | 32.20 | 32.21 | 31.87 | 32.16 | 198,187 | -0.02(-0.07%) |
Nov 05, 2019 | 31.98 | 32.35 | 31.98 | 32.18 | 592,073 | +0.31(+0.97%) |
Nov 04, 2019 | 32.18 | 32.18 | 31.76 | 31.87 | 336,107 | +0.03(+0.08%) |
Nov 01, 2019 | 31.86 | 32.02 | 31.55 | 31.84 | 311,382 | +0.22(+0.69%) |
Oct 31, 2019 | 31.53 | 31.65 | 30.88 | 31.63 | 569,571 | -0.10(-0.30%) |
Oct 30, 2019 | 32.00 | 32.00 | 31.55 | 31.72 | 277,219 | -0.29(-0.89%) |
Oct 29, 2019 | 31.68 | 32.08 | 31.68 | 32.01 | 624,990 | +0.29(+0.93%) |
Oct 28, 2019 | 31.66 | 32.06 | 31.65 | 31.71 | 325,785 | +0.10(+0.30%) |
Oct 25, 2019 | 31.35 | 31.78 | 31.21 | 31.62 | 277,719 | +0.36(+1.14%) |
Oct 24, 2019 | 31.88 | 31.88 | 31.13 | 31.26 | 231,321 | -0.42(-1.31%) |
Oct 23, 2019 | 31.83 | 31.98 | 31.40 | 31.68 | 425,298 | -0.08(-0.25%) |
Oct 22, 2019 | 31.80 | 31.97 | 31.37 | 31.76 | 379,252 | +0.02(+0.05%) |
Oct 21, 2019 | 31.47 | 32.01 | 30.96 | 31.74 | 340,451 | +0.42(+1.34%) |
Oct 18, 2019 | 30.85 | 31.44 | 30.85 | 31.32 | 231,029 | +0.30(+0.96%) |
Oct 17, 2019 | 31.03 | 31.10 | 30.37 | 31.02 | 617,289 | -0.06(-0.20%) |
Oct 16, 2019 | 31.80 | 32.03 | 30.50 | 31.08 | 578,001 | -0.86(-2.69%) |
Oct 15, 2019 | 31.82 | 32.22 | 31.70 | 31.94 | 242,250 | +0.15(+0.46%) |
Oct 14, 2019 | 31.64 | 31.86 | 31.62 | 31.79 | 217,908 | -0.07(-0.22%) |
Oct 11, 2019 | 31.99 | 32.38 | 31.81 | 31.86 | 400,382 | +0.35(+1.10%) |
Oct 10, 2019 | 31.63 | 31.87 | 31.45 | 31.51 | 376,248 | +0.02(+0.05%) |
Oct 09, 2019 | 31.37 | 31.70 | 31.22 | 31.50 | 395,615 | +0.28(+0.89%) |
Oct 08, 2019 | 31.35 | 31.45 | 31.15 | 31.22 | 241,465 | -0.48(-1.51%) |
Oct 07, 2019 | 31.76 | 31.90 | 31.48 | 31.70 | 234,489 | -0.06(-0.18%) |
Oct 04, 2019 | 31.50 | 31.77 | 31.22 | 31.75 | 200,133 | +0.36(+1.15%) |
Oct 03, 2019 | 31.29 | 31.44 | 30.77 | 31.39 | 265,957 | +0.10(+0.30%) |
Oct 02, 2019 | 31.30 | 31.47 | 31.01 | 31.30 | 330,407 | -0.29(-0.91%) |