Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.44 | 32.67 | 32.44 | 32.60 | 198,206 | +0.11(+0.34%) |
Dec 30, 2019 | 32.53 | 32.56 | 32.40 | 32.49 | 72,927 | +0.04(+0.11%) |
Dec 27, 2019 | 32.53 | 32.53 | 32.39 | 32.46 | 136,701 | -0.04(-0.11%) |
Dec 26, 2019 | 32.48 | 32.60 | 32.39 | 32.49 | 186,132 | +0.03(+0.10%) |
Dec 24, 2019 | 32.48 | 32.53 | 32.46 | 32.46 | 93,778 | +0.00(+0.01%) |
Dec 23, 2019 | 32.96 | 32.96 | 32.43 | 32.46 | 432,015 | -0.43(-1.31%) |
Dec 20, 2019 | 32.91 | 33.09 | 32.85 | 32.89 | 302,023 | +0.07(+0.22%) |
Dec 19, 2019 | 32.83 | 32.85 | 32.69 | 32.81 | 225,378 | -0.01(-0.03%) |
Dec 18, 2019 | 33.11 | 33.11 | 32.80 | 32.82 | 144,691 | -0.25(-0.75%) |
Dec 17, 2019 | 32.87 | 33.11 | 32.87 | 33.07 | 135,267 | +0.20(+0.61%) |
Dec 16, 2019 | 32.87 | 32.99 | 32.74 | 32.87 | 206,241 | +0.20(+0.62%) |
Dec 13, 2019 | 32.73 | 32.91 | 32.55 | 32.67 | 193,596 | -0.09(-0.28%) |
Dec 12, 2019 | 32.40 | 32.84 | 32.40 | 32.76 | 122,944 | +0.38(+1.19%) |
Dec 11, 2019 | 32.37 | 32.40 | 32.20 | 32.37 | 386,505 | +0.01(+0.03%) |
Dec 10, 2019 | 32.41 | 32.47 | 32.34 | 32.37 | 105,203 | -0.04(-0.11%) |
Dec 09, 2019 | 32.31 | 32.46 | 32.22 | 32.40 | 157,411 | +0.05(+0.17%) |
Dec 06, 2019 | 32.30 | 32.43 | 32.26 | 32.35 | 146,753 | +0.31(+0.97%) |
Dec 05, 2019 | 31.96 | 32.08 | 31.92 | 32.04 | 265,418 | +0.11(+0.34%) |
Dec 04, 2019 | 31.79 | 32.09 | 31.67 | 31.93 | 709,914 | +0.21(+0.66%) |
Dec 03, 2019 | 31.96 | 31.96 | 31.57 | 31.71 | 270,358 | -0.48(-1.48%) |
Dec 02, 2019 | 32.56 | 32.56 | 32.19 | 32.19 | 488,895 | -0.32(-0.99%) |
Nov 29, 2019 | 32.60 | 32.70 | 32.48 | 32.51 | 312,833 | -0.16(-0.48%) |
Nov 27, 2019 | 32.59 | 32.75 | 32.55 | 32.67 | 253,869 | +0.16(+0.51%) |
Nov 26, 2019 | 32.29 | 32.53 | 32.24 | 32.50 | 435,972 | +0.25(+0.77%) |
Nov 25, 2019 | 32.17 | 32.34 | 32.15 | 32.26 | 241,730 | +0.14(+0.43%) |
Nov 22, 2019 | 32.04 | 32.15 | 31.96 | 32.12 | 186,717 | +0.14(+0.43%) |
Nov 21, 2019 | 32.26 | 32.26 | 31.93 | 31.98 | 277,364 | -0.22(-0.68%) |
Nov 20, 2019 | 32.10 | 32.26 | 32.01 | 32.20 | 220,828 | -0.03(-0.09%) |
Nov 19, 2019 | 32.19 | 32.34 | 32.19 | 32.23 | 150,093 | +0.10(+0.31%) |
Nov 18, 2019 | 32.09 | 32.15 | 32.00 | 32.13 | 129,827 | -0.02(-0.06%) |
Nov 15, 2019 | 32.30 | 32.33 | 32.11 | 32.15 | 236,290 | -0.05(-0.14%) |
Nov 14, 2019 | 32.13 | 32.24 | 32.09 | 32.19 | 909,397 | +0.02(+0.06%) |
Nov 13, 2019 | 32.11 | 32.24 | 31.96 | 32.17 | 296,191 | -0.12(-0.37%) |
Nov 12, 2019 | 32.18 | 32.31 | 32.13 | 32.29 | 63,240 | +0.14(+0.43%) |
Nov 11, 2019 | 32.04 | 32.20 | 32.03 | 32.15 | 358,603 | -0.04(-0.11%) |
Nov 08, 2019 | 32.08 | 32.22 | 32.01 | 32.19 | 217,618 | +0.05(+0.17%) |
Nov 07, 2019 | 32.16 | 32.32 | 32.08 | 32.14 | 125,908 | +0.10(+0.31%) |
Nov 06, 2019 | 31.76 | 32.07 | 31.75 | 32.04 | 154,242 | +0.26(+0.81%) |
Nov 05, 2019 | 31.67 | 31.93 | 31.64 | 31.78 | 156,926 | +0.11(+0.35%) |
Nov 04, 2019 | 31.86 | 31.92 | 31.60 | 31.67 | 160,059 | -0.05(-0.17%) |
Nov 01, 2019 | 31.65 | 31.79 | 31.61 | 31.72 | 235,525 | +0.22(+0.70%) |
Oct 31, 2019 | 31.50 | 31.52 | 31.25 | 31.50 | 653,135 | -0.12(-0.38%) |
Oct 30, 2019 | 31.61 | 31.69 | 31.34 | 31.62 | 187,994 | +0.00(+0.00%) |
Oct 29, 2019 | 31.32 | 31.70 | 31.22 | 31.62 | 246,276 | +0.26(+0.82%) |
Oct 28, 2019 | 31.56 | 31.65 | 31.37 | 31.37 | 235,732 | -0.05(-0.18%) |
Oct 25, 2019 | 31.58 | 31.58 | 31.33 | 31.42 | 154,942 | -0.19(-0.61%) |
Oct 24, 2019 | 31.68 | 31.77 | 31.50 | 31.61 | 192,032 | -0.05(-0.14%) |
Oct 23, 2019 | 31.50 | 31.68 | 31.50 | 31.66 | 163,257 | +0.09(+0.29%) |
Oct 22, 2019 | 31.96 | 31.96 | 31.52 | 31.57 | 112,064 | -0.46(-1.43%) |
Oct 21, 2019 | 31.93 | 32.06 | 31.93 | 32.03 | 108,365 | +0.26(+0.81%) |
Oct 18, 2019 | 31.61 | 31.84 | 31.61 | 31.77 | 296,345 | +0.08(+0.26%) |
Oct 17, 2019 | 31.72 | 31.82 | 31.60 | 31.69 | 224,410 | +0.07(+0.23%) |
Oct 16, 2019 | 31.61 | 31.64 | 31.47 | 31.61 | 176,493 | -0.08(-0.26%) |
Oct 15, 2019 | 31.63 | 31.84 | 31.59 | 31.70 | 354,945 | +0.18(+0.58%) |
Oct 14, 2019 | 31.41 | 31.57 | 31.40 | 31.51 | 536,913 | -0.01(-0.03%) |
Oct 11, 2019 | 31.52 | 31.82 | 31.50 | 31.52 | 359,239 | +0.35(+1.12%) |
Oct 10, 2019 | 31.04 | 31.38 | 31.03 | 31.17 | 148,387 | +0.14(+0.44%) |
Oct 09, 2019 | 31.00 | 31.16 | 30.92 | 31.04 | 140,994 | +0.26(+0.83%) |
Oct 08, 2019 | 31.25 | 31.25 | 30.78 | 30.78 | 143,770 | -0.70(-2.21%) |
Oct 07, 2019 | 31.61 | 31.70 | 31.48 | 31.48 | 410,253 | -0.24(-0.75%) |
Oct 04, 2019 | 31.17 | 31.73 | 31.17 | 31.71 | 120,656 | +0.58(+1.85%) |
Oct 03, 2019 | 30.96 | 31.14 | 30.74 | 31.14 | 219,857 | +0.10(+0.32%) |
Oct 02, 2019 | 31.48 | 31.48 | 30.92 | 31.04 | 240,073 | -0.63(-2.00%) |