Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.77 | 33.96 | 33.77 | 33.95 | 96,933 | +0.07(+0.22%) |
Dec 30, 2019 | 34.02 | 34.02 | 33.81 | 33.88 | 61,858 | -0.13(-0.38%) |
Dec 27, 2019 | 34.14 | 34.14 | 33.99 | 34.01 | 95,853 | -0.06(-0.16%) |
Dec 26, 2019 | 33.98 | 34.06 | 33.93 | 34.06 | 26,093 | +0.16(+0.46%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.91 | 162,636 | +0.03(+0.08%) |
Dec 23, 2019 | 33.92 | 33.95 | 33.87 | 33.88 | 151,769 | -0.02(-0.07%) |
Dec 20, 2019 | 33.82 | 33.94 | 33.82 | 33.90 | 140,894 | +0.21(+0.63%) |
Dec 19, 2019 | 33.61 | 33.73 | 33.61 | 33.69 | 74,522 | +0.07(+0.22%) |
Dec 18, 2019 | 33.65 | 33.69 | 33.62 | 33.62 | 446,849 | -0.02(-0.06%) |
Dec 17, 2019 | 33.67 | 33.68 | 33.61 | 33.63 | 405,943 | +0.07(+0.22%) |
Dec 16, 2019 | 33.51 | 33.69 | 33.51 | 33.56 | 68,840 | +0.21(+0.64%) |
Dec 13, 2019 | 33.34 | 33.55 | 33.21 | 33.35 | 51,994 | +0.00(+0.00%) |
Dec 12, 2019 | 33.10 | 33.44 | 33.03 | 33.35 | 98,774 | +0.32(+0.98%) |
Dec 11, 2019 | 33.05 | 33.05 | 32.92 | 33.03 | 243,622 | +0.10(+0.31%) |
Dec 10, 2019 | 32.87 | 32.99 | 32.87 | 32.93 | 76,380 | +0.03(+0.08%) |
Dec 09, 2019 | 33.05 | 33.05 | 32.90 | 32.90 | 22,105 | -0.14(-0.42%) |
Dec 06, 2019 | 32.85 | 33.08 | 32.85 | 33.04 | 111,152 | +0.38(+1.16%) |
Dec 05, 2019 | 32.61 | 32.71 | 32.57 | 32.66 | 76,789 | +0.05(+0.14%) |
Dec 04, 2019 | 32.49 | 32.67 | 32.48 | 32.61 | 77,552 | +0.24(+0.74%) |
Dec 03, 2019 | 32.39 | 32.39 | 32.15 | 32.37 | 168,946 | -0.29(-0.87%) |
Dec 02, 2019 | 33.01 | 33.01 | 32.66 | 32.66 | 44,559 | -0.31(-0.95%) |
Nov 29, 2019 | 33.05 | 33.05 | 32.95 | 32.97 | 31,044 | -0.12(-0.36%) |
Nov 27, 2019 | 33.01 | 33.09 | 32.98 | 33.09 | 32,889 | +0.16(+0.48%) |
Nov 26, 2019 | 32.94 | 32.95 | 32.84 | 32.93 | 37,680 | +0.05(+0.14%) |
Nov 25, 2019 | 32.75 | 32.89 | 32.74 | 32.89 | 181,291 | +0.26(+0.80%) |
Nov 22, 2019 | 32.62 | 32.64 | 32.54 | 32.63 | 389,034 | +0.12(+0.38%) |
Nov 21, 2019 | 32.60 | 32.60 | 32.47 | 32.50 | 99,622 | -0.06(-0.20%) |
Nov 20, 2019 | 32.67 | 32.67 | 32.39 | 32.57 | 28,785 | -0.17(-0.51%) |
Nov 19, 2019 | 32.86 | 32.86 | 32.68 | 32.73 | 89,230 | -0.01(-0.03%) |
Nov 18, 2019 | 32.73 | 32.79 | 32.65 | 32.74 | 85,897 | +0.02(+0.06%) |
Nov 15, 2019 | 32.70 | 32.72 | 32.59 | 32.72 | 47,109 | +0.25(+0.77%) |
Nov 14, 2019 | 32.48 | 32.49 | 32.37 | 32.47 | 39,877 | +0.01(+0.03%) |
Nov 13, 2019 | 32.35 | 32.51 | 32.35 | 32.47 | 67,091 | -0.02(-0.06%) |
Nov 12, 2019 | 32.56 | 32.62 | 32.43 | 32.48 | 97,286 | +0.05(+0.14%) |
Nov 11, 2019 | 32.44 | 32.48 | 32.37 | 32.44 | 34,819 | -0.06(-0.17%) |
Nov 08, 2019 | 32.43 | 32.51 | 32.38 | 32.49 | 71,749 | +0.06(+0.20%) |
Nov 07, 2019 | 32.56 | 32.58 | 32.42 | 32.43 | 94,769 | +0.14(+0.43%) |
Nov 06, 2019 | 32.32 | 32.32 | 32.22 | 32.29 | 27,915 | +0.01(+0.03%) |
Nov 05, 2019 | 32.41 | 32.41 | 32.28 | 32.28 | 65,434 | -0.01(-0.03%) |
Nov 04, 2019 | 32.25 | 32.30 | 32.23 | 32.29 | 107,904 | +0.22(+0.69%) |
Nov 01, 2019 | 31.85 | 32.07 | 31.85 | 32.07 | 76,851 | +0.35(+1.10%) |
Oct 31, 2019 | 31.72 | 31.72 | 31.54 | 31.72 | 140,352 | -0.08(-0.26%) |
Oct 30, 2019 | 31.82 | 31.86 | 31.65 | 31.80 | 40,747 | +0.04(+0.12%) |
Oct 29, 2019 | 31.82 | 31.91 | 31.66 | 31.76 | 41,620 | -0.04(-0.12%) |
Oct 28, 2019 | 31.76 | 31.88 | 31.76 | 31.80 | 21,291 | +0.14(+0.44%) |
Oct 25, 2019 | 31.53 | 31.68 | 31.52 | 31.66 | 54,707 | +0.24(+0.75%) |
Oct 24, 2019 | 31.52 | 31.52 | 31.32 | 31.42 | 20,802 | +0.03(+0.09%) |
Oct 23, 2019 | 31.29 | 31.40 | 31.22 | 31.40 | 47,094 | +0.09(+0.29%) |
Oct 22, 2019 | 31.38 | 31.48 | 31.30 | 31.30 | 48,589 | -0.04(-0.12%) |
Oct 21, 2019 | 31.24 | 31.34 | 31.22 | 31.34 | 33,274 | +0.25(+0.79%) |
Oct 18, 2019 | 31.08 | 31.19 | 30.95 | 31.09 | 25,942 | -0.06(-0.20%) |
Oct 17, 2019 | 31.22 | 31.25 | 31.06 | 31.16 | 33,696 | +0.06(+0.21%) |
Oct 16, 2019 | 31.07 | 31.16 | 31.05 | 31.09 | 30,257 | -0.03(-0.09%) |
Oct 15, 2019 | 30.92 | 31.26 | 30.92 | 31.12 | 50,387 | +0.28(+0.90%) |
Oct 14, 2019 | 30.83 | 30.88 | 30.79 | 30.84 | 62,186 | -0.03(-0.09%) |
Oct 11, 2019 | 30.79 | 31.09 | 30.79 | 30.87 | 87,814 | +0.42(+1.39%) |
Oct 10, 2019 | 30.24 | 30.56 | 30.24 | 30.45 | 34,208 | +0.25(+0.82%) |
Oct 09, 2019 | 30.14 | 30.33 | 30.10 | 30.20 | 249,466 | +0.27(+0.89%) |
Oct 08, 2019 | 30.06 | 30.25 | 29.93 | 29.93 | 33,527 | -0.47(-1.55%) |
Oct 07, 2019 | 30.43 | 30.66 | 30.39 | 30.40 | 45,784 | -0.11(-0.36%) |
Oct 04, 2019 | 30.26 | 30.56 | 30.23 | 30.51 | 17,584 | +0.43(+1.44%) |
Oct 03, 2019 | 29.88 | 30.08 | 29.55 | 30.08 | 33,644 | +0.20(+0.68%) |
Oct 02, 2019 | 30.24 | 30.24 | 29.79 | 29.88 | 61,128 | -0.57(-1.88%) |