Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.69 | 32.70 | 32.57 | 32.59 | 11,958 | -0.18(-0.56%) |
Dec 30, 2019 | 32.59 | 32.77 | 32.57 | 32.77 | 34,993 | -0.02(-0.06%) |
Dec 27, 2019 | 32.80 | 32.83 | 32.79 | 32.79 | 10,794 | +0.06(+0.17%) |
Dec 26, 2019 | 32.71 | 32.76 | 32.69 | 32.73 | 12,983 | +0.04(+0.13%) |
Dec 24, 2019 | 32.58 | 32.70 | 32.58 | 32.69 | 4,762 | +0.03(+0.10%) |
Dec 23, 2019 | 32.73 | 32.73 | 32.58 | 32.66 | 55,714 | -0.02(-0.06%) |
Dec 20, 2019 | 32.60 | 32.69 | 32.59 | 32.68 | 52,248 | +0.00(+0.01%) |
Dec 19, 2019 | 32.59 | 32.69 | 32.56 | 32.67 | 51,274 | +0.06(+0.19%) |
Dec 18, 2019 | 32.73 | 32.73 | 32.60 | 32.61 | 41,867 | -0.17(-0.52%) |
Dec 17, 2019 | 32.85 | 32.86 | 32.77 | 32.78 | 4,618 | -0.02(-0.06%) |
Dec 16, 2019 | 32.91 | 32.91 | 32.76 | 32.80 | 63,205 | -0.18(-0.55%) |
Dec 13, 2019 | 32.84 | 33.04 | 32.83 | 32.98 | 8,266 | +0.21(+0.64%) |
Dec 12, 2019 | 33.02 | 33.02 | 32.69 | 32.77 | 14,572 | -0.35(-1.05%) |
Dec 11, 2019 | 33.04 | 33.12 | 33.02 | 33.12 | 16,516 | +0.18(+0.56%) |
Dec 10, 2019 | 33.03 | 33.03 | 32.90 | 32.93 | 10,680 | -0.02(-0.06%) |
Dec 09, 2019 | 33.02 | 33.02 | 32.94 | 32.95 | 27,208 | +0.05(+0.16%) |
Dec 06, 2019 | 32.85 | 32.96 | 32.85 | 32.90 | 15,897 | -0.11(-0.34%) |
Dec 05, 2019 | 32.96 | 33.05 | 32.93 | 33.02 | 29,237 | -0.09(-0.28%) |
Dec 04, 2019 | 33.21 | 33.21 | 33.05 | 33.11 | 24,764 | -0.19(-0.57%) |
Dec 03, 2019 | 33.23 | 33.39 | 33.17 | 33.30 | 22,454 | +0.40(+1.20%) |
Dec 02, 2019 | 32.86 | 32.92 | 32.84 | 32.90 | 121,259 | -0.20(-0.60%) |
Nov 29, 2019 | 33.18 | 33.18 | 33.07 | 33.10 | 6,358 | -0.07(-0.21%) |
Nov 27, 2019 | 33.19 | 33.20 | 33.15 | 33.17 | 8,054 | -0.08(-0.24%) |
Nov 26, 2019 | 33.23 | 33.28 | 33.23 | 33.25 | 12,098 | +0.12(+0.36%) |
Nov 25, 2019 | 33.14 | 33.19 | 33.13 | 33.13 | 54,263 | +0.02(+0.07%) |
Nov 22, 2019 | 33.15 | 33.16 | 33.07 | 33.11 | 145,724 | +0.04(+0.11%) |
Nov 21, 2019 | 33.04 | 33.14 | 33.01 | 33.07 | 25,769 | -0.13(-0.40%) |
Nov 20, 2019 | 33.10 | 33.21 | 33.08 | 33.20 | 31,321 | +0.21(+0.63%) |
Nov 19, 2019 | 32.89 | 33.01 | 32.88 | 33.00 | 21,853 | +0.15(+0.45%) |
Nov 18, 2019 | 32.87 | 32.93 | 32.85 | 32.85 | 78,719 | +0.06(+0.17%) |
Nov 15, 2019 | 32.78 | 32.82 | 32.74 | 32.79 | 60,290 | -0.03(-0.10%) |
Nov 14, 2019 | 32.84 | 32.90 | 32.82 | 32.83 | 16,696 | +0.21(+0.64%) |
Nov 13, 2019 | 32.65 | 32.70 | 32.60 | 32.62 | 26,807 | +0.11(+0.33%) |
Nov 12, 2019 | 32.45 | 32.56 | 32.41 | 32.51 | 94,185 | +0.10(+0.29%) |
Nov 11, 2019 | 32.79 | 32.79 | 32.34 | 32.42 | 26,241 | +0.02(+0.07%) |
Nov 08, 2019 | 32.43 | 32.53 | 32.40 | 32.40 | 17,089 | -0.08(-0.24%) |
Nov 07, 2019 | 32.61 | 32.61 | 32.37 | 32.47 | 80,554 | -0.40(-1.21%) |
Nov 06, 2019 | 32.84 | 32.91 | 32.76 | 32.87 | 27,079 | +0.15(+0.47%) |
Nov 05, 2019 | 32.76 | 32.79 | 32.68 | 32.72 | 72,628 | -0.24(-0.71%) |
Nov 04, 2019 | 33.02 | 33.02 | 32.95 | 32.95 | 29,316 | -0.25(-0.77%) |
Nov 01, 2019 | 33.26 | 33.30 | 33.12 | 33.21 | 114,318 | -0.11(-0.34%) |
Oct 31, 2019 | 33.18 | 33.37 | 33.18 | 33.32 | 45,865 | +0.30(+0.91%) |
Oct 30, 2019 | 32.82 | 33.02 | 32.81 | 33.02 | 115,153 | +0.26(+0.79%) |
Oct 29, 2019 | 32.76 | 32.79 | 32.73 | 32.76 | 10,468 | +0.05(+0.16%) |
Oct 28, 2019 | 32.74 | 32.75 | 32.70 | 32.71 | 20,886 | -0.18(-0.54%) |
Oct 25, 2019 | 33.04 | 33.05 | 32.88 | 32.89 | 24,625 | -0.10(-0.32%) |
Oct 24, 2019 | 33.06 | 33.15 | 32.99 | 32.99 | 35,601 | -0.04(-0.13%) |
Oct 23, 2019 | 33.11 | 33.15 | 33.03 | 33.03 | 42,967 | +0.03(+0.10%) |
Oct 22, 2019 | 33.03 | 33.03 | 32.91 | 33.00 | 70,406 | +0.09(+0.27%) |
Oct 21, 2019 | 32.94 | 32.97 | 32.87 | 32.91 | 54,968 | -0.15(-0.46%) |
Oct 18, 2019 | 33.07 | 33.16 | 33.05 | 33.06 | 23,601 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.16 | 33.03 | 33.05 | 52,712 | -0.06(-0.17%) |
Oct 16, 2019 | 33.06 | 33.12 | 33.02 | 33.11 | 59,415 | +0.07(+0.20%) |
Oct 15, 2019 | 33.23 | 33.23 | 33.02 | 33.04 | 53,446 | -0.24(-0.73%) |
Oct 14, 2019 | 33.26 | 33.35 | 33.22 | 33.29 | 752,977 | +0.14(+0.43%) |
Oct 11, 2019 | 33.32 | 33.32 | 33.11 | 33.15 | 103,334 | -0.31(-0.93%) |
Oct 10, 2019 | 33.61 | 33.61 | 33.40 | 33.46 | 115,651 | -0.27(-0.81%) |
Oct 09, 2019 | 33.78 | 33.82 | 33.68 | 33.73 | 1,019,064 | -0.16(-0.47%) |
Oct 08, 2019 | 34.00 | 34.00 | 33.81 | 33.89 | 217,353 | +0.06(+0.17%) |
Oct 07, 2019 | 33.84 | 33.91 | 33.81 | 33.83 | 184,645 | -0.14(-0.42%) |
Oct 04, 2019 | 33.87 | 33.99 | 33.87 | 33.98 | 60,916 | +0.14(+0.42%) |
Oct 03, 2019 | 33.69 | 33.88 | 33.69 | 33.83 | 75,339 | +0.20(+0.59%) |
Oct 02, 2019 | 33.56 | 33.70 | 33.55 | 33.64 | 45,450 | +0.13(+0.39%) |