Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.63 | 32.71 | 32.44 | 32.64 | 19,100 | +0.23(+0.71%) |
Dec 30, 2019 | 32.49 | 32.57 | 32.40 | 32.41 | 14,737 | -0.11(-0.34%) |
Dec 27, 2019 | 32.68 | 32.71 | 32.50 | 32.52 | 42,400 | -0.01(-0.03%) |
Dec 26, 2019 | 32.36 | 32.65 | 32.36 | 32.53 | 31,861 | +0.21(+0.65%) |
Dec 24, 2019 | 32.61 | 32.61 | 32.32 | 32.32 | 21,600 | -0.24(-0.74%) |
Dec 23, 2019 | 32.39 | 32.61 | 32.39 | 32.56 | 42,950 | +0.43(+1.34%) |
Dec 20, 2019 | 32.20 | 32.29 | 32.12 | 32.13 | 146,700 | +0.19(+0.59%) |
Dec 19, 2019 | 31.89 | 32.00 | 31.81 | 31.94 | 133,439 | -0.09(-0.28%) |
Dec 18, 2019 | 32.27 | 32.27 | 31.93 | 32.03 | 76,876 | -0.31(-0.96%) |
Dec 17, 2019 | 32.35 | 32.47 | 32.30 | 32.34 | 54,692 | +0.03(+0.10%) |
Dec 16, 2019 | 32.46 | 32.50 | 32.29 | 32.31 | 40,126 | +0.36(+1.14%) |
Dec 13, 2019 | 31.86 | 32.03 | 31.74 | 31.95 | 44,800 | +0.25(+0.79%) |
Dec 12, 2019 | 31.60 | 31.82 | 31.53 | 31.69 | 33,295 | +0.08(+0.27%) |
Dec 11, 2019 | 31.42 | 31.65 | 31.42 | 31.61 | 105,652 | +0.15(+0.48%) |
Dec 10, 2019 | 31.55 | 31.64 | 31.46 | 31.46 | 179,913 | -0.69(-2.15%) |
Dec 09, 2019 | 32.37 | 32.41 | 32.15 | 32.15 | 37,070 | +0.34(+1.07%) |
Dec 06, 2019 | 31.99 | 31.99 | 31.75 | 31.81 | 187,800 | +0.25(+0.79%) |
Dec 05, 2019 | 31.52 | 31.64 | 31.45 | 31.56 | 40,158 | -0.05(-0.16%) |
Dec 04, 2019 | 31.63 | 31.73 | 31.51 | 31.61 | 22,178 | +0.24(+0.77%) |
Dec 03, 2019 | 31.18 | 31.44 | 31.11 | 31.37 | 37,704 | -0.40(-1.27%) |
Dec 02, 2019 | 32.06 | 32.11 | 31.62 | 31.77 | 15,888 | -0.28(-0.88%) |
Nov 29, 2019 | 32.05 | 32.13 | 32.00 | 32.06 | 12,600 | -0.23(-0.72%) |
Nov 27, 2019 | 32.27 | 32.30 | 32.16 | 32.29 | 36,000 | -0.12(-0.37%) |
Nov 26, 2019 | 32.33 | 32.51 | 32.28 | 32.41 | 35,037 | +0.10(+0.33%) |
Nov 25, 2019 | 32.35 | 32.38 | 32.22 | 32.30 | 26,238 | +0.12(+0.39%) |
Nov 22, 2019 | 32.23 | 32.26 | 32.10 | 32.18 | 49,900 | +0.03(+0.09%) |
Nov 21, 2019 | 32.10 | 32.30 | 32.09 | 32.15 | 194,876 | -0.27(-0.85%) |
Nov 20, 2019 | 32.29 | 32.57 | 32.29 | 32.42 | 24,654 | +0.07(+0.23%) |
Nov 19, 2019 | 32.42 | 32.45 | 32.26 | 32.35 | 33,866 | -0.01(-0.03%) |
Nov 18, 2019 | 32.23 | 32.47 | 32.22 | 32.36 | 427,440 | +0.10(+0.31%) |
Nov 15, 2019 | 32.10 | 32.28 | 32.09 | 32.26 | 240,000 | +0.42(+1.32%) |
Nov 14, 2019 | 31.74 | 31.87 | 31.67 | 31.84 | 23,841 | -0.18(-0.56%) |
Nov 13, 2019 | 32.04 | 32.13 | 31.99 | 32.02 | 31,933 | -0.02(-0.07%) |
Nov 12, 2019 | 32.08 | 32.16 | 32.00 | 32.04 | 17,149 | -0.22(-0.68%) |
Nov 11, 2019 | 32.12 | 32.26 | 32.08 | 32.26 | 34,648 | +0.29(+0.91%) |
Nov 08, 2019 | 31.99 | 32.06 | 31.88 | 31.97 | 24,500 | -0.03(-0.09%) |
Nov 07, 2019 | 32.07 | 32.14 | 31.94 | 32.00 | 37,923 | -0.07(-0.22%) |
Nov 06, 2019 | 31.73 | 32.19 | 31.69 | 32.07 | 52,517 | +0.77(+2.46%) |
Nov 05, 2019 | 31.06 | 31.38 | 31.03 | 31.30 | 33,504 | +0.61(+1.99%) |
Nov 04, 2019 | 30.48 | 30.76 | 30.48 | 30.69 | 23,679 | +0.48(+1.59%) |
Nov 01, 2019 | 30.09 | 30.29 | 30.09 | 30.21 | 20,200 | +0.56(+1.89%) |
Oct 31, 2019 | 29.49 | 29.66 | 29.37 | 29.65 | 30,092 | -0.29(-0.97%) |
Oct 30, 2019 | 29.70 | 29.96 | 29.64 | 29.94 | 23,507 | +0.19(+0.63%) |
Oct 29, 2019 | 29.71 | 29.81 | 29.66 | 29.75 | 36,866 | -0.76(-2.48%) |
Oct 28, 2019 | 30.25 | 30.51 | 30.25 | 30.51 | 30,790 | +0.39(+1.29%) |
Oct 25, 2019 | 30.05 | 30.14 | 30.00 | 30.12 | 35,700 | +0.30(+1.01%) |
Oct 24, 2019 | 29.78 | 29.89 | 29.70 | 29.82 | 46,131 | +0.38(+1.29%) |
Oct 23, 2019 | 29.39 | 29.51 | 29.39 | 29.44 | 169,973 | -0.14(-0.47%) |
Oct 22, 2019 | 29.58 | 29.78 | 29.48 | 29.58 | 143,601 | -0.29(-0.97%) |
Oct 21, 2019 | 30.09 | 30.12 | 29.85 | 29.87 | 25,376 | -0.33(-1.09%) |
Oct 18, 2019 | 30.21 | 30.21 | 30.00 | 30.20 | 54,200 | -0.02(-0.07%) |
Oct 17, 2019 | 30.26 | 30.29 | 30.11 | 30.22 | 39,670 | +0.58(+1.96%) |
Oct 16, 2019 | 29.68 | 29.73 | 29.60 | 29.64 | 25,976 | -0.51(-1.69%) |
Oct 15, 2019 | 29.94 | 30.26 | 29.94 | 30.15 | 29,415 | +0.17(+0.57%) |
Oct 14, 2019 | 29.99 | 30.07 | 29.98 | 29.98 | 20,567 | -0.33(-1.09%) |
Oct 11, 2019 | 30.09 | 30.38 | 30.09 | 30.31 | 38,900 | +1.22(+4.19%) |
Oct 10, 2019 | 28.87 | 29.26 | 28.87 | 29.09 | 48,558 | -0.13(-0.44%) |
Oct 09, 2019 | 29.21 | 29.31 | 29.11 | 29.22 | 41,903 | +0.03(+0.10%) |
Oct 08, 2019 | 29.48 | 29.48 | 29.19 | 29.19 | 32,204 | -0.33(-1.12%) |
Oct 07, 2019 | 29.60 | 29.74 | 29.52 | 29.52 | 47,216 | -0.05(-0.17%) |
Oct 04, 2019 | 29.46 | 29.58 | 29.36 | 29.57 | 119,300 | +0.32(+1.09%) |
Oct 03, 2019 | 29.34 | 29.43 | 29.12 | 29.25 | 26,235 | +0.32(+1.09%) |
Oct 02, 2019 | 29.15 | 29.27 | 28.85 | 28.93 | 21,861 | -0.82(-2.74%) |