Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.33 | 34.35 | 34.29 | 34.32 | 12,594 | -0.00(-0.01%) |
Dec 30, 2019 | 34.38 | 34.38 | 34.30 | 34.33 | 14,196 | -0.04(-0.10%) |
Dec 27, 2019 | 34.38 | 34.38 | 34.35 | 34.36 | 14,858 | +0.01(+0.02%) |
Dec 26, 2019 | 34.33 | 34.36 | 34.32 | 34.36 | 27,166 | +0.07(+0.21%) |
Dec 24, 2019 | 34.29 | 34.30 | 34.27 | 34.29 | 3,820 | -0.01(-0.04%) |
Dec 23, 2019 | 34.33 | 34.33 | 34.27 | 34.30 | 70,544 | +0.07(+0.19%) |
Dec 20, 2019 | 34.34 | 34.36 | 34.23 | 34.24 | 63,256 | -0.02(-0.06%) |
Dec 19, 2019 | 34.24 | 34.27 | 34.24 | 34.26 | 17,712 | +0.03(+0.08%) |
Dec 18, 2019 | 34.21 | 34.26 | 34.15 | 34.23 | 46,165 | +0.09(+0.25%) |
Dec 17, 2019 | 33.98 | 34.15 | 33.98 | 34.15 | 26,417 | +0.17(+0.50%) |
Dec 16, 2019 | 33.99 | 33.99 | 33.93 | 33.98 | 56,950 | +0.07(+0.20%) |
Dec 13, 2019 | 33.84 | 33.93 | 33.84 | 33.91 | 164,862 | +0.07(+0.22%) |
Dec 12, 2019 | 33.79 | 33.86 | 33.74 | 33.84 | 29,248 | +0.12(+0.35%) |
Dec 11, 2019 | 33.67 | 33.72 | 33.63 | 33.72 | 57,873 | +0.12(+0.37%) |
Dec 10, 2019 | 33.53 | 33.60 | 33.53 | 33.59 | 13,622 | +0.05(+0.16%) |
Dec 09, 2019 | 33.48 | 33.55 | 33.46 | 33.54 | 98,376 | -0.00(-0.00%) |
Dec 06, 2019 | 33.50 | 33.55 | 33.48 | 33.54 | 291,318 | +0.11(+0.34%) |
Dec 05, 2019 | 33.41 | 33.44 | 33.39 | 33.43 | 47,939 | +0.03(+0.08%) |
Dec 04, 2019 | 33.39 | 33.40 | 33.37 | 33.40 | 19,079 | +0.08(+0.23%) |
Dec 03, 2019 | 33.24 | 33.34 | 33.22 | 33.32 | 143,707 | +0.00(+0.00%) |
Dec 02, 2019 | 33.39 | 33.39 | 33.21 | 33.32 | 125,002 | -0.05(-0.15%) |
Nov 29, 2019 | 33.42 | 33.42 | 33.37 | 33.37 | 13,864 | -0.04(-0.13%) |
Nov 27, 2019 | 33.37 | 33.43 | 33.35 | 33.42 | 37,161 | +0.03(+0.08%) |
Nov 26, 2019 | 33.37 | 33.41 | 33.36 | 33.39 | 38,610 | +0.05(+0.16%) |
Nov 25, 2019 | 33.32 | 33.35 | 33.28 | 33.33 | 42,252 | +0.06(+0.18%) |
Nov 22, 2019 | 33.27 | 33.28 | 33.23 | 33.27 | 30,015 | +0.06(+0.19%) |
Nov 21, 2019 | 33.21 | 33.23 | 33.16 | 33.21 | 43,879 | -0.02(-0.06%) |
Nov 20, 2019 | 33.28 | 33.29 | 33.19 | 33.23 | 19,681 | -0.06(-0.17%) |
Nov 19, 2019 | 33.35 | 33.35 | 33.27 | 33.29 | 225,497 | -0.09(-0.26%) |
Nov 18, 2019 | 33.42 | 33.42 | 33.37 | 33.38 | 42,148 | -0.06(-0.17%) |
Nov 15, 2019 | 33.44 | 33.46 | 33.42 | 33.43 | 167,083 | +0.07(+0.20%) |
Nov 14, 2019 | 33.45 | 33.45 | 33.36 | 33.37 | 131,440 | -0.04(-0.12%) |
Nov 13, 2019 | 33.45 | 33.45 | 33.37 | 33.41 | 31,788 | -0.01(-0.04%) |
Nov 12, 2019 | 33.46 | 33.46 | 33.42 | 33.42 | 20,854 | +0.01(+0.02%) |
Nov 11, 2019 | 33.41 | 33.44 | 33.41 | 33.42 | 20,070 | -0.07(-0.20%) |
Nov 08, 2019 | 33.50 | 33.51 | 33.40 | 33.48 | 301,865 | +0.00(+0.00%) |
Nov 07, 2019 | 33.49 | 33.52 | 33.46 | 33.48 | 29,193 | +0.02(+0.06%) |
Nov 06, 2019 | 33.45 | 33.46 | 33.45 | 33.46 | 23,833 | -0.01(-0.02%) |
Nov 05, 2019 | 33.55 | 33.55 | 33.45 | 33.47 | 14,314 | -0.05(-0.16%) |
Nov 04, 2019 | 33.54 | 33.56 | 33.51 | 33.52 | 26,701 | +0.06(+0.18%) |
Nov 01, 2019 | 33.37 | 33.48 | 33.37 | 33.46 | 47,023 | +0.12(+0.36%) |
Oct 31, 2019 | 33.41 | 33.42 | 33.33 | 33.34 | 45,412 | -0.10(-0.29%) |
Oct 30, 2019 | 33.49 | 33.49 | 33.39 | 33.44 | 145,173 | -0.05(-0.15%) |
Oct 29, 2019 | 33.53 | 33.54 | 33.48 | 33.49 | 344,224 | -0.04(-0.13%) |
Oct 28, 2019 | 33.54 | 33.56 | 33.53 | 33.53 | 63,307 | -0.01(-0.03%) |
Oct 25, 2019 | 33.50 | 33.55 | 33.49 | 33.54 | 12,070 | +0.08(+0.24%) |
Oct 24, 2019 | 33.49 | 33.49 | 33.44 | 33.46 | 14,975 | +0.01(+0.02%) |
Oct 23, 2019 | 33.44 | 33.45 | 33.40 | 33.45 | 19,552 | +0.05(+0.15%) |
Oct 22, 2019 | 33.43 | 33.43 | 33.40 | 33.40 | 44,451 | -0.03(-0.08%) |
Oct 21, 2019 | 33.45 | 33.45 | 33.39 | 33.43 | 20,079 | +0.03(+0.08%) |
Oct 18, 2019 | 33.44 | 33.44 | 33.38 | 33.40 | 40,521 | -0.01(-0.04%) |
Oct 17, 2019 | 33.38 | 33.44 | 33.38 | 33.42 | 385,325 | +0.02(+0.07%) |
Oct 16, 2019 | 33.38 | 33.40 | 33.34 | 33.39 | 172,660 | +0.01(+0.02%) |
Oct 15, 2019 | 33.37 | 33.44 | 33.36 | 33.39 | 32,825 | +0.02(+0.06%) |
Oct 14, 2019 | 33.38 | 33.40 | 33.33 | 33.37 | 16,539 | +0.02(+0.06%) |
Oct 11, 2019 | 33.34 | 33.40 | 33.29 | 33.34 | 35,348 | +0.14(+0.43%) |
Oct 10, 2019 | 33.22 | 33.27 | 33.19 | 33.20 | 12,195 | +0.01(+0.04%) |
Oct 09, 2019 | 33.23 | 33.23 | 33.15 | 33.19 | 31,529 | +0.12(+0.36%) |
Oct 08, 2019 | 33.15 | 33.15 | 33.07 | 33.07 | 10,409 | -0.14(-0.41%) |
Oct 07, 2019 | 33.25 | 33.26 | 33.20 | 33.21 | 28,836 | -0.04(-0.12%) |
Oct 04, 2019 | 33.24 | 33.30 | 33.20 | 33.25 | 19,685 | +0.08(+0.23%) |
Oct 03, 2019 | 33.19 | 33.20 | 33.03 | 33.17 | 132,962 | +0.01(+0.04%) |
Oct 02, 2019 | 33.35 | 33.35 | 33.13 | 33.16 | 69,309 | -0.20(-0.61%) |