Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.09 | 32.30 | 31.94 | 31.95 | 372,065 | -0.20(-0.62%) |
Dec 30, 2019 | 32.15 | 32.32 | 32.01 | 32.16 | 215,147 | +0.03(+0.11%) |
Dec 27, 2019 | 32.41 | 32.41 | 31.92 | 32.12 | 238,791 | -0.17(-0.54%) |
Dec 26, 2019 | 32.56 | 32.70 | 32.25 | 32.29 | 259,267 | -0.18(-0.56%) |
Dec 24, 2019 | 32.46 | 32.55 | 32.30 | 32.48 | 88,657 | -0.03(-0.08%) |
Dec 23, 2019 | 33.27 | 33.27 | 32.41 | 32.50 | 277,695 | -0.64(-1.92%) |
Dec 20, 2019 | 32.91 | 33.29 | 32.89 | 33.14 | 1,883,149 | +0.23(+0.69%) |
Dec 19, 2019 | 32.85 | 32.97 | 32.67 | 32.91 | 452,516 | +0.12(+0.37%) |
Dec 18, 2019 | 32.73 | 32.91 | 32.45 | 32.79 | 515,473 | +0.19(+0.59%) |
Dec 17, 2019 | 32.45 | 32.72 | 32.21 | 32.60 | 377,846 | +0.24(+0.73%) |
Dec 16, 2019 | 32.23 | 32.52 | 32.23 | 32.36 | 443,895 | +0.31(+0.95%) |
Dec 13, 2019 | 32.35 | 32.42 | 31.75 | 32.06 | 319,535 | -0.27(-0.82%) |
Dec 12, 2019 | 32.02 | 32.53 | 31.90 | 32.33 | 277,210 | +0.34(+1.08%) |
Dec 11, 2019 | 32.05 | 32.07 | 31.83 | 31.98 | 316,859 | +0.14(+0.44%) |
Dec 10, 2019 | 31.87 | 32.02 | 31.68 | 31.84 | 458,828 | +0.01(+0.03%) |
Dec 09, 2019 | 31.77 | 31.94 | 31.65 | 31.83 | 260,763 | -0.03(-0.08%) |
Dec 06, 2019 | 32.30 | 32.44 | 31.81 | 31.86 | 376,767 | -0.15(-0.46%) |
Dec 05, 2019 | 32.06 | 32.21 | 31.84 | 32.01 | 362,071 | +0.02(+0.05%) |
Dec 04, 2019 | 31.81 | 32.10 | 31.81 | 31.99 | 293,070 | +0.24(+0.77%) |
Dec 03, 2019 | 31.59 | 31.79 | 31.34 | 31.75 | 247,247 | -0.13(-0.41%) |
Dec 02, 2019 | 32.17 | 32.20 | 31.76 | 31.88 | 350,570 | -0.22(-0.68%) |
Nov 29, 2019 | 32.28 | 32.43 | 32.05 | 32.09 | 105,747 | -0.23(-0.70%) |
Nov 27, 2019 | 32.29 | 32.42 | 32.08 | 32.32 | 339,721 | +0.12(+0.38%) |
Nov 26, 2019 | 32.16 | 32.44 | 32.02 | 32.20 | 218,198 | -0.03(-0.08%) |
Nov 25, 2019 | 32.02 | 32.30 | 31.81 | 32.23 | 420,229 | +0.37(+1.18%) |
Nov 22, 2019 | 32.02 | 32.21 | 31.67 | 31.85 | 320,338 | -0.01(-0.03%) |
Nov 21, 2019 | 32.10 | 32.10 | 31.64 | 31.86 | 225,818 | -0.05(-0.16%) |
Nov 20, 2019 | 32.16 | 32.31 | 31.63 | 31.91 | 376,313 | -0.27(-0.84%) |
Nov 19, 2019 | 32.00 | 32.25 | 31.89 | 32.18 | 387,876 | +0.30(+0.93%) |
Nov 18, 2019 | 32.04 | 32.05 | 31.57 | 31.89 | 211,703 | -0.18(-0.57%) |
Nov 15, 2019 | 32.33 | 32.33 | 31.98 | 32.07 | 310,704 | -0.05(-0.16%) |
Nov 14, 2019 | 32.15 | 32.35 | 31.98 | 32.12 | 299,375 | -0.10(-0.30%) |
Nov 13, 2019 | 31.85 | 32.34 | 31.61 | 32.22 | 237,048 | +0.10(+0.30%) |
Nov 12, 2019 | 32.08 | 32.32 | 31.83 | 32.12 | 175,002 | +0.03(+0.11%) |
Nov 11, 2019 | 32.04 | 32.23 | 32.00 | 32.09 | 270,858 | -0.10(-0.30%) |
Nov 08, 2019 | 32.19 | 32.29 | 32.05 | 32.18 | 221,472 | +0.02(+0.05%) |
Nov 07, 2019 | 32.43 | 32.61 | 32.06 | 32.16 | 204,245 | +0.03(+0.08%) |
Nov 06, 2019 | 32.18 | 32.19 | 31.85 | 32.14 | 198,294 | -0.02(-0.07%) |
Nov 05, 2019 | 31.96 | 32.33 | 31.96 | 32.16 | 592,394 | +0.31(+0.97%) |
Nov 04, 2019 | 32.16 | 32.16 | 31.74 | 31.85 | 336,290 | +0.03(+0.08%) |
Nov 01, 2019 | 31.84 | 32.00 | 31.53 | 31.83 | 311,551 | +0.22(+0.69%) |
Oct 31, 2019 | 31.51 | 31.64 | 30.86 | 31.61 | 569,880 | -0.10(-0.30%) |
Oct 30, 2019 | 31.98 | 31.98 | 31.53 | 31.70 | 277,369 | -0.29(-0.89%) |
Oct 29, 2019 | 31.66 | 32.06 | 31.66 | 31.99 | 625,329 | +0.29(+0.93%) |
Oct 28, 2019 | 31.64 | 32.04 | 31.64 | 31.70 | 325,961 | +0.10(+0.30%) |
Oct 25, 2019 | 31.33 | 31.77 | 31.19 | 31.60 | 277,870 | +0.36(+1.14%) |
Oct 24, 2019 | 31.86 | 31.86 | 31.11 | 31.24 | 231,446 | -0.42(-1.31%) |
Oct 23, 2019 | 31.81 | 31.96 | 31.38 | 31.66 | 425,529 | -0.08(-0.25%) |
Oct 22, 2019 | 31.78 | 31.96 | 31.36 | 31.74 | 379,458 | +0.02(+0.05%) |
Oct 21, 2019 | 31.45 | 31.99 | 30.94 | 31.72 | 340,636 | +0.42(+1.34%) |
Oct 18, 2019 | 30.84 | 31.42 | 30.84 | 31.30 | 231,154 | +0.30(+0.96%) |
Oct 17, 2019 | 31.01 | 31.08 | 30.35 | 31.00 | 617,624 | -0.06(-0.20%) |
Oct 16, 2019 | 31.78 | 32.02 | 30.48 | 31.06 | 578,315 | -0.86(-2.69%) |
Oct 15, 2019 | 31.80 | 32.20 | 31.68 | 31.92 | 242,381 | +0.15(+0.46%) |
Oct 14, 2019 | 31.63 | 31.84 | 31.60 | 31.77 | 218,026 | -0.07(-0.22%) |
Oct 11, 2019 | 31.97 | 32.36 | 31.79 | 31.84 | 400,599 | +0.35(+1.10%) |
Oct 10, 2019 | 31.62 | 31.85 | 31.44 | 31.50 | 376,452 | +0.02(+0.05%) |
Oct 09, 2019 | 31.36 | 31.68 | 31.20 | 31.48 | 395,829 | +0.28(+0.89%) |
Oct 08, 2019 | 31.33 | 31.44 | 31.13 | 31.20 | 241,596 | -0.48(-1.51%) |
Oct 07, 2019 | 31.74 | 31.88 | 31.46 | 31.68 | 234,616 | -0.06(-0.18%) |
Oct 04, 2019 | 31.48 | 31.76 | 31.20 | 31.73 | 200,242 | +0.36(+1.15%) |
Oct 03, 2019 | 31.27 | 31.43 | 30.75 | 31.37 | 266,101 | +0.10(+0.30%) |
Oct 02, 2019 | 31.28 | 31.45 | 30.99 | 31.28 | 330,586 | -0.29(-0.91%) |