Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.99 | 34.42 | 33.95 | 34.18 | 45,002 | +0.12(+0.35%) |
Dec 30, 2019 | 33.87 | 34.29 | 33.79 | 34.06 | 63,751 | +0.20(+0.59%) |
Dec 27, 2019 | 34.31 | 34.34 | 33.85 | 33.86 | 40,281 | -0.39(-1.13%) |
Dec 26, 2019 | 34.37 | 34.68 | 34.06 | 34.24 | 36,067 | -0.13(-0.38%) |
Dec 24, 2019 | 34.05 | 34.47 | 33.87 | 34.37 | 40,683 | +0.25(+0.73%) |
Dec 23, 2019 | 34.44 | 34.58 | 33.96 | 34.13 | 59,213 | -0.28(-0.81%) |
Dec 20, 2019 | 34.83 | 34.85 | 34.27 | 34.40 | 168,458 | -0.23(-0.66%) |
Dec 19, 2019 | 34.71 | 34.80 | 34.44 | 34.63 | 36,752 | +0.05(+0.14%) |
Dec 18, 2019 | 35.10 | 35.33 | 34.48 | 34.58 | 74,992 | -0.45(-1.28%) |
Dec 17, 2019 | 34.62 | 35.15 | 34.34 | 35.03 | 61,836 | +0.51(+1.47%) |
Dec 16, 2019 | 34.69 | 34.84 | 34.34 | 34.52 | 66,783 | +0.22(+0.64%) |
Dec 13, 2019 | 34.66 | 34.66 | 34.04 | 34.30 | 31,642 | -0.19(-0.55%) |
Dec 12, 2019 | 34.14 | 34.92 | 34.08 | 34.49 | 53,869 | +0.45(+1.32%) |
Dec 11, 2019 | 34.28 | 34.34 | 33.92 | 34.05 | 33,127 | -0.25(-0.73%) |
Dec 10, 2019 | 34.23 | 34.43 | 34.16 | 34.29 | 27,672 | +0.14(+0.41%) |
Dec 09, 2019 | 34.23 | 34.31 | 34.02 | 34.16 | 45,874 | -0.23(-0.67%) |
Dec 06, 2019 | 33.81 | 34.60 | 33.71 | 34.38 | 107,283 | +0.62(+1.83%) |
Dec 05, 2019 | 33.67 | 33.91 | 33.54 | 33.77 | 33,897 | +0.24(+0.71%) |
Dec 04, 2019 | 33.60 | 34.24 | 33.49 | 33.53 | 47,256 | +0.11(+0.33%) |
Dec 03, 2019 | 33.36 | 33.54 | 33.09 | 33.42 | 41,657 | -0.26(-0.77%) |
Dec 02, 2019 | 34.10 | 34.36 | 33.55 | 33.68 | 36,384 | -0.31(-0.91%) |
Nov 29, 2019 | 33.85 | 34.15 | 33.85 | 33.99 | 14,364 | -0.04(-0.12%) |
Nov 27, 2019 | 33.95 | 34.33 | 33.70 | 34.03 | 31,240 | +0.06(+0.18%) |
Nov 26, 2019 | 34.02 | 34.17 | 33.80 | 33.97 | 27,474 | +0.01(+0.03%) |
Nov 25, 2019 | 33.45 | 34.06 | 33.25 | 33.96 | 54,581 | +0.78(+2.34%) |
Nov 22, 2019 | 33.32 | 33.35 | 33.08 | 33.18 | 28,628 | -0.01(-0.03%) |
Nov 21, 2019 | 33.55 | 33.57 | 33.01 | 33.19 | 59,143 | -0.17(-0.51%) |
Nov 20, 2019 | 33.23 | 33.58 | 33.08 | 33.36 | 63,470 | +0.01(+0.03%) |
Nov 19, 2019 | 33.33 | 33.51 | 33.26 | 33.35 | 66,019 | +0.13(+0.39%) |
Nov 18, 2019 | 33.14 | 33.28 | 32.94 | 33.22 | 56,756 | +0.00(+0.00%) |
Nov 15, 2019 | 33.47 | 33.47 | 32.83 | 33.22 | 34,153 | +0.01(+0.03%) |
Nov 14, 2019 | 33.09 | 33.33 | 33.09 | 33.21 | 33,291 | +0.04(+0.12%) |
Nov 13, 2019 | 33.27 | 33.38 | 33.10 | 33.17 | 59,059 | -0.46(-1.36%) |
Nov 12, 2019 | 33.61 | 33.76 | 33.48 | 33.63 | 29,010 | +0.11(+0.33%) |
Nov 11, 2019 | 33.22 | 33.69 | 33.22 | 33.52 | 25,284 | +0.00(+0.00%) |
Nov 08, 2019 | 34.04 | 34.12 | 33.42 | 33.52 | 32,102 | -0.45(-1.32%) |
Nov 07, 2019 | 33.77 | 34.11 | 33.53 | 33.96 | 57,726 | +0.44(+1.30%) |
Nov 06, 2019 | 33.48 | 33.88 | 33.34 | 33.53 | 72,391 | +0.02(+0.06%) |
Nov 05, 2019 | 33.52 | 34.00 | 33.35 | 33.51 | 57,366 | -0.01(-0.03%) |
Nov 04, 2019 | 33.67 | 33.79 | 33.04 | 33.52 | 58,434 | +0.09(+0.27%) |
Nov 01, 2019 | 33.34 | 33.50 | 32.71 | 33.43 | 55,952 | +0.37(+1.11%) |
Oct 31, 2019 | 33.95 | 34.29 | 32.65 | 33.06 | 58,283 | -1.15(-3.37%) |
Oct 30, 2019 | 34.43 | 34.45 | 33.83 | 34.21 | 87,745 | -0.22(-0.63%) |
Oct 29, 2019 | 33.46 | 34.45 | 33.46 | 34.43 | 107,756 | +0.69(+2.03%) |
Oct 28, 2019 | 32.99 | 33.79 | 32.99 | 33.75 | 93,848 | +1.02(+3.13%) |
Oct 25, 2019 | 33.00 | 33.29 | 32.61 | 32.72 | 142,195 | -0.81(-2.43%) |
Oct 24, 2019 | 31.02 | 34.36 | 31.02 | 33.54 | 257,759 | +2.64(+8.56%) |
Oct 23, 2019 | 30.80 | 30.93 | 30.35 | 30.89 | 75,979 | +0.18(+0.58%) |
Oct 22, 2019 | 30.80 | 31.23 | 30.69 | 30.72 | 41,934 | -0.17(-0.55%) |
Oct 21, 2019 | 30.45 | 31.03 | 30.45 | 30.88 | 43,271 | +0.84(+2.81%) |
Oct 18, 2019 | 29.57 | 30.08 | 29.57 | 30.04 | 55,348 | +0.29(+0.97%) |
Oct 17, 2019 | 29.69 | 29.83 | 29.49 | 29.75 | 56,200 | +0.04(+0.13%) |
Oct 16, 2019 | 29.95 | 30.15 | 29.66 | 29.71 | 50,724 | -0.32(-1.06%) |
Oct 15, 2019 | 29.81 | 30.32 | 29.81 | 30.03 | 75,649 | +0.23(+0.77%) |
Oct 14, 2019 | 29.36 | 29.82 | 29.21 | 29.80 | 39,491 | +0.35(+1.18%) |
Oct 11, 2019 | 29.70 | 29.80 | 29.29 | 29.45 | 118,848 | +0.33(+1.13%) |
Oct 10, 2019 | 29.24 | 29.41 | 29.10 | 29.13 | 54,776 | +0.02(+0.07%) |
Oct 09, 2019 | 29.13 | 29.30 | 28.92 | 29.11 | 72,625 | +0.33(+1.14%) |
Oct 08, 2019 | 29.37 | 29.50 | 28.72 | 28.78 | 38,167 | -0.86(-2.92%) |
Oct 07, 2019 | 29.80 | 29.81 | 29.58 | 29.64 | 52,022 | -0.15(-0.50%) |
Oct 04, 2019 | 29.41 | 29.96 | 29.35 | 29.79 | 64,002 | +0.31(+1.05%) |
Oct 03, 2019 | 29.22 | 29.66 | 29.13 | 29.48 | 117,088 | +0.12(+0.41%) |
Oct 02, 2019 | 29.15 | 29.45 | 28.92 | 29.36 | 50,462 | -0.07(-0.24%) |