Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.06 | 34.18 | 34.06 | 34.12 | 153,988 | +0.00(+0.00%) |
Dec 30, 2019 | 34.33 | 34.39 | 34.08 | 34.12 | 281,549 | -0.03(-0.10%) |
Dec 27, 2019 | 34.21 | 34.25 | 34.12 | 34.15 | 166,379 | +0.11(+0.31%) |
Dec 26, 2019 | 33.90 | 34.08 | 33.90 | 34.05 | 173,687 | +0.14(+0.42%) |
Dec 24, 2019 | 33.85 | 33.94 | 33.85 | 33.90 | 75,176 | +0.06(+0.17%) |
Dec 23, 2019 | 33.81 | 33.87 | 33.79 | 33.85 | 183,492 | +0.04(+0.11%) |
Dec 20, 2019 | 33.75 | 33.87 | 33.73 | 33.81 | 214,043 | +0.04(+0.11%) |
Dec 19, 2019 | 33.62 | 33.77 | 33.62 | 33.77 | 186,203 | +0.13(+0.40%) |
Dec 18, 2019 | 33.56 | 33.66 | 33.55 | 33.64 | 193,004 | +0.08(+0.23%) |
Dec 17, 2019 | 33.56 | 33.60 | 33.52 | 33.56 | 163,762 | -0.06(-0.17%) |
Dec 16, 2019 | 33.46 | 33.62 | 33.39 | 33.62 | 261,076 | +0.36(+1.09%) |
Dec 13, 2019 | 33.23 | 33.43 | 33.18 | 33.25 | 234,351 | +0.17(+0.52%) |
Dec 12, 2019 | 32.97 | 33.20 | 32.95 | 33.08 | 286,099 | +0.13(+0.41%) |
Dec 11, 2019 | 32.95 | 32.95 | 32.87 | 32.95 | 187,024 | +0.00(+0.00%) |
Dec 10, 2019 | 32.91 | 32.97 | 32.89 | 32.95 | 129,219 | -0.02(-0.06%) |
Dec 09, 2019 | 32.87 | 33.00 | 32.87 | 32.97 | 142,175 | +0.13(+0.41%) |
Dec 06, 2019 | 32.70 | 32.87 | 32.70 | 32.83 | 123,570 | +0.21(+0.65%) |
Dec 05, 2019 | 32.68 | 32.74 | 32.60 | 32.62 | 131,084 | -0.10(-0.29%) |
Dec 04, 2019 | 32.74 | 32.74 | 32.62 | 32.72 | 104,612 | +0.21(+0.66%) |
Dec 03, 2019 | 32.48 | 32.50 | 32.18 | 32.50 | 149,515 | -0.13(-0.41%) |
Dec 02, 2019 | 32.69 | 32.71 | 32.62 | 32.63 | 126,404 | -0.02(-0.06%) |
Nov 29, 2019 | 32.69 | 32.72 | 32.64 | 32.65 | 108,002 | -0.04(-0.12%) |
Nov 27, 2019 | 32.60 | 32.69 | 32.58 | 32.69 | 117,362 | +0.13(+0.41%) |
Nov 26, 2019 | 32.62 | 32.62 | 32.50 | 32.56 | 149,952 | -0.04(-0.12%) |
Nov 25, 2019 | 32.35 | 32.65 | 32.35 | 32.60 | 168,708 | +0.19(+0.59%) |
Nov 22, 2019 | 32.37 | 32.46 | 32.28 | 32.41 | 162,792 | +0.06(+0.18%) |
Nov 21, 2019 | 32.39 | 32.46 | 32.24 | 32.35 | 160,921 | -0.13(-0.41%) |
Nov 20, 2019 | 32.52 | 32.54 | 32.35 | 32.48 | 125,666 | -0.15(-0.47%) |
Nov 19, 2019 | 32.67 | 32.77 | 32.62 | 32.64 | 90,168 | +0.00(+0.00%) |
Nov 18, 2019 | 32.62 | 32.65 | 32.54 | 32.63 | 186,063 | +0.02(+0.06%) |
Nov 15, 2019 | 32.58 | 32.65 | 32.56 | 32.62 | 137,238 | +0.11(+0.35%) |
Nov 14, 2019 | 32.52 | 32.52 | 32.35 | 32.50 | 197,106 | -0.02(-0.06%) |
Nov 13, 2019 | 32.62 | 32.63 | 32.43 | 32.52 | 262,147 | -0.23(-0.70%) |
Nov 12, 2019 | 32.84 | 32.86 | 32.73 | 32.75 | 139,273 | -0.10(-0.29%) |
Nov 11, 2019 | 32.84 | 32.90 | 32.77 | 32.84 | 104,375 | +0.00(+0.00%) |
Nov 08, 2019 | 32.83 | 32.84 | 32.71 | 32.84 | 117,783 | +0.04(+0.12%) |
Nov 07, 2019 | 32.77 | 32.94 | 32.75 | 32.81 | 139,939 | +0.15(+0.47%) |
Nov 06, 2019 | 32.75 | 32.75 | 32.54 | 32.65 | 166,365 | -0.11(-0.35%) |
Nov 05, 2019 | 32.92 | 32.94 | 32.68 | 32.77 | 156,241 | -0.05(-0.16%) |
Nov 04, 2019 | 32.86 | 32.93 | 32.80 | 32.82 | 193,147 | +0.08(+0.23%) |
Nov 01, 2019 | 32.67 | 32.75 | 32.56 | 32.75 | 151,660 | +0.19(+0.58%) |
Oct 31, 2019 | 32.63 | 32.63 | 32.41 | 32.56 | 125,962 | -0.09(-0.29%) |
Oct 30, 2019 | 32.63 | 32.66 | 32.42 | 32.65 | 146,778 | +0.02(+0.06%) |
Oct 29, 2019 | 32.61 | 32.67 | 32.51 | 32.63 | 120,250 | -0.02(-0.06%) |
Oct 28, 2019 | 32.56 | 32.71 | 32.56 | 32.65 | 91,753 | +0.16(+0.49%) |
Oct 25, 2019 | 32.44 | 32.54 | 32.39 | 32.49 | 138,633 | -0.03(-0.09%) |
Oct 24, 2019 | 32.82 | 32.82 | 32.41 | 32.52 | 155,478 | -0.25(-0.75%) |
Oct 23, 2019 | 32.59 | 32.76 | 32.50 | 32.76 | 107,492 | +0.19(+0.58%) |
Oct 22, 2019 | 32.54 | 32.67 | 32.48 | 32.58 | 136,998 | +0.08(+0.23%) |
Oct 21, 2019 | 32.35 | 32.55 | 32.29 | 32.50 | 138,065 | +0.26(+0.82%) |
Oct 18, 2019 | 32.20 | 32.25 | 32.08 | 32.24 | 85,256 | +0.04(+0.12%) |
Oct 17, 2019 | 32.05 | 32.20 | 32.04 | 32.20 | 126,679 | +0.28(+0.89%) |
Oct 16, 2019 | 31.82 | 31.91 | 31.79 | 31.91 | 105,567 | +0.06(+0.18%) |
Oct 15, 2019 | 31.74 | 31.94 | 31.57 | 31.86 | 130,279 | +0.11(+0.36%) |
Oct 14, 2019 | 31.82 | 31.82 | 31.67 | 31.74 | 179,424 | -0.13(-0.41%) |
Oct 11, 2019 | 31.73 | 32.02 | 31.69 | 31.88 | 223,254 | +0.57(+1.81%) |
Oct 10, 2019 | 30.97 | 31.32 | 30.97 | 31.31 | 171,448 | +0.32(+1.04%) |
Oct 09, 2019 | 30.99 | 31.12 | 30.97 | 30.99 | 168,123 | +0.06(+0.18%) |
Oct 08, 2019 | 31.12 | 31.12 | 30.89 | 30.93 | 140,400 | -0.25(-0.79%) |
Oct 07, 2019 | 31.31 | 31.37 | 31.18 | 31.18 | 92,412 | -0.19(-0.60%) |
Oct 04, 2019 | 31.16 | 31.37 | 31.12 | 31.37 | 253,808 | +0.25(+0.79%) |
Oct 03, 2019 | 31.03 | 31.12 | 30.78 | 31.12 | 154,090 | +0.10(+0.32%) |
Oct 02, 2019 | 31.29 | 31.29 | 30.84 | 31.02 | 208,757 | -0.43(-1.37%) |