Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.76 | 33.97 | 33.76 | 33.83 | 901,952 | +0.07(+0.19%) |
Dec 30, 2019 | 33.75 | 33.97 | 33.59 | 33.76 | 750,847 | -0.03(-0.10%) |
Dec 27, 2019 | 33.87 | 33.92 | 33.62 | 33.80 | 747,283 | +0.06(+0.17%) |
Dec 26, 2019 | 33.67 | 33.90 | 33.48 | 33.74 | 347,925 | +0.12(+0.37%) |
Dec 24, 2019 | 33.74 | 33.83 | 33.39 | 33.62 | 234,683 | -0.07(-0.22%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.53 | 33.69 | 883,265 | +0.00(+0.00%) |
Dec 20, 2019 | 33.22 | 33.79 | 33.20 | 33.69 | 3,502,466 | +0.57(+1.74%) |
Dec 19, 2019 | 32.71 | 33.17 | 32.70 | 33.12 | 888,444 | +0.31(+0.95%) |
Dec 18, 2019 | 32.52 | 32.93 | 32.43 | 32.80 | 482,001 | +0.22(+0.68%) |
Dec 17, 2019 | 32.75 | 32.78 | 32.47 | 32.58 | 781,458 | -0.08(-0.25%) |
Dec 16, 2019 | 32.42 | 32.78 | 32.20 | 32.66 | 1,166,450 | +0.26(+0.81%) |
Dec 13, 2019 | 32.38 | 32.43 | 31.97 | 32.40 | 1,687,599 | +0.03(+0.10%) |
Dec 12, 2019 | 32.79 | 32.91 | 32.15 | 32.37 | 1,349,015 | -0.48(-1.47%) |
Dec 11, 2019 | 33.32 | 33.39 | 32.70 | 32.85 | 689,113 | -0.38(-1.14%) |
Dec 10, 2019 | 33.34 | 33.48 | 33.13 | 33.23 | 598,471 | -0.09(-0.27%) |
Dec 09, 2019 | 33.23 | 33.46 | 33.07 | 33.32 | 730,080 | +0.12(+0.37%) |
Dec 06, 2019 | 33.16 | 33.48 | 33.12 | 33.20 | 1,105,702 | +0.16(+0.50%) |
Dec 05, 2019 | 33.01 | 33.12 | 32.82 | 33.03 | 752,016 | +0.08(+0.25%) |
Dec 04, 2019 | 33.12 | 33.48 | 32.92 | 32.95 | 937,483 | -0.16(-0.50%) |
Dec 03, 2019 | 32.85 | 33.24 | 32.76 | 33.12 | 820,282 | +0.20(+0.60%) |
Dec 02, 2019 | 33.20 | 33.25 | 32.83 | 32.92 | 1,082,395 | -0.33(-0.99%) |
Nov 29, 2019 | 33.53 | 33.67 | 33.25 | 33.25 | 305,197 | -0.28(-0.83%) |
Nov 27, 2019 | 33.44 | 33.53 | 33.28 | 33.53 | 709,408 | +0.08(+0.25%) |
Nov 26, 2019 | 33.07 | 33.47 | 32.92 | 33.44 | 1,119,730 | +0.42(+1.27%) |
Nov 25, 2019 | 32.85 | 33.19 | 32.85 | 33.02 | 885,240 | +0.30(+0.93%) |
Nov 22, 2019 | 32.65 | 32.93 | 32.37 | 32.72 | 572,763 | +0.12(+0.38%) |
Nov 21, 2019 | 33.13 | 33.25 | 32.59 | 32.60 | 906,627 | -0.67(-2.02%) |
Nov 20, 2019 | 33.25 | 33.39 | 33.05 | 33.27 | 889,724 | +0.05(+0.15%) |
Nov 19, 2019 | 33.13 | 33.30 | 32.93 | 33.22 | 727,042 | +0.21(+0.65%) |
Nov 18, 2019 | 32.91 | 33.05 | 32.81 | 33.01 | 585,150 | +0.18(+0.55%) |
Nov 15, 2019 | 32.70 | 32.91 | 32.59 | 32.83 | 950,180 | +0.21(+0.65%) |
Nov 14, 2019 | 32.38 | 32.79 | 32.20 | 32.61 | 820,944 | +0.31(+0.97%) |
Nov 13, 2019 | 32.18 | 32.43 | 32.06 | 32.30 | 873,931 | +0.12(+0.36%) |
Nov 12, 2019 | 32.66 | 32.75 | 32.14 | 32.19 | 919,759 | -0.39(-1.18%) |
Nov 11, 2019 | 32.62 | 32.85 | 32.40 | 32.57 | 558,931 | -0.11(-0.35%) |
Nov 08, 2019 | 32.64 | 32.93 | 32.57 | 32.69 | 548,284 | -0.02(-0.05%) |
Nov 07, 2019 | 32.80 | 32.99 | 32.58 | 32.70 | 746,605 | -0.04(-0.13%) |
Nov 06, 2019 | 32.64 | 32.86 | 32.38 | 32.75 | 998,013 | +0.10(+0.30%) |
Nov 05, 2019 | 33.21 | 33.21 | 32.59 | 32.65 | 1,223,731 | -0.70(-2.09%) |
Nov 04, 2019 | 33.11 | 33.51 | 32.98 | 33.35 | 932,279 | +0.24(+0.72%) |
Nov 01, 2019 | 32.94 | 33.12 | 32.79 | 33.11 | 969,544 | +0.16(+0.47%) |
Oct 31, 2019 | 32.95 | 33.16 | 32.75 | 32.95 | 1,171,859 | +0.07(+0.20%) |
Oct 30, 2019 | 32.40 | 32.89 | 32.26 | 32.89 | 758,220 | +0.50(+1.55%) |
Oct 29, 2019 | 32.12 | 32.50 | 32.05 | 32.38 | 1,004,195 | +0.30(+0.92%) |
Oct 28, 2019 | 32.30 | 32.34 | 32.09 | 32.09 | 986,883 | -0.08(-0.26%) |
Oct 25, 2019 | 32.24 | 32.26 | 31.88 | 32.17 | 1,148,571 | -0.03(-0.10%) |
Oct 24, 2019 | 31.01 | 32.60 | 31.01 | 32.20 | 1,951,980 | +1.21(+3.89%) |
Oct 23, 2019 | 30.90 | 31.05 | 30.78 | 31.00 | 726,234 | +0.16(+0.53%) |
Oct 22, 2019 | 31.05 | 31.13 | 30.73 | 30.83 | 1,002,394 | -0.22(-0.71%) |
Oct 21, 2019 | 30.82 | 31.06 | 30.68 | 31.05 | 1,568,466 | +0.34(+1.12%) |
Oct 18, 2019 | 30.79 | 30.88 | 30.40 | 30.71 | 1,956,626 | -0.12(-0.37%) |
Oct 17, 2019 | 30.45 | 30.96 | 30.38 | 30.82 | 1,920,830 | +0.37(+1.21%) |
Oct 16, 2019 | 29.99 | 30.48 | 29.86 | 30.45 | 2,096,564 | +0.49(+1.64%) |
Oct 15, 2019 | 29.81 | 30.06 | 29.80 | 29.96 | 1,531,789 | +0.07(+0.22%) |
Oct 14, 2019 | 30.09 | 30.13 | 29.67 | 29.90 | 1,586,482 | -0.10(-0.33%) |
Oct 11, 2019 | 29.42 | 30.24 | 29.35 | 30.00 | 1,736,801 | +0.67(+2.30%) |
Oct 10, 2019 | 29.86 | 29.86 | 29.30 | 29.32 | 2,179,167 | -0.49(-1.65%) |
Oct 09, 2019 | 30.21 | 30.21 | 29.80 | 29.81 | 863,825 | -0.22(-0.74%) |
Oct 08, 2019 | 30.34 | 30.41 | 29.98 | 30.04 | 728,019 | -0.47(-1.53%) |
Oct 07, 2019 | 30.64 | 30.82 | 30.49 | 30.50 | 611,509 | -0.28(-0.91%) |
Oct 04, 2019 | 30.65 | 30.85 | 30.48 | 30.78 | 755,808 | +0.16(+0.51%) |
Oct 03, 2019 | 30.18 | 30.73 | 29.99 | 30.63 | 2,170,878 | +0.44(+1.47%) |
Oct 02, 2019 | 30.02 | 30.20 | 29.90 | 30.18 | 991,707 | +0.05(+0.16%) |