Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.01 | 33.40 | 32.99 | 33.22 | 364,600 | +0.17(+0.51%) |
Dec 30, 2019 | 33.08 | 33.27 | 32.80 | 33.05 | 336,593 | +0.09(+0.27%) |
Dec 27, 2019 | 32.92 | 33.03 | 32.68 | 32.96 | 317,700 | +0.10(+0.30%) |
Dec 26, 2019 | 33.00 | 33.27 | 32.73 | 32.86 | 184,929 | -0.02(-0.06%) |
Dec 24, 2019 | 33.21 | 33.44 | 32.83 | 32.88 | 101,900 | -0.30(-0.90%) |
Dec 23, 2019 | 33.16 | 33.39 | 32.73 | 33.18 | 488,035 | +0.21(+0.64%) |
Dec 20, 2019 | 33.33 | 33.35 | 32.84 | 32.97 | 973,100 | -0.27(-0.81%) |
Dec 19, 2019 | 33.46 | 33.69 | 33.15 | 33.24 | 762,365 | -0.09(-0.27%) |
Dec 18, 2019 | 33.08 | 33.47 | 32.82 | 33.33 | 1,076,194 | +0.35(+1.06%) |
Dec 17, 2019 | 32.41 | 33.05 | 32.33 | 32.98 | 1,046,275 | +0.51(+1.57%) |
Dec 16, 2019 | 32.17 | 32.90 | 32.17 | 32.47 | 680,671 | +0.39(+1.22%) |
Dec 13, 2019 | 32.27 | 32.70 | 31.84 | 32.08 | 488,600 | -0.38(-1.16%) |
Dec 12, 2019 | 31.61 | 32.51 | 31.48 | 32.45 | 595,088 | +0.92(+2.93%) |
Dec 11, 2019 | 31.83 | 32.01 | 31.46 | 31.53 | 749,464 | -0.53(-1.65%) |
Dec 10, 2019 | 32.07 | 32.27 | 31.81 | 32.06 | 645,244 | +0.07(+0.22%) |
Dec 09, 2019 | 32.46 | 32.66 | 31.97 | 31.99 | 540,664 | -0.59(-1.81%) |
Dec 06, 2019 | 32.32 | 32.86 | 31.99 | 32.58 | 719,800 | +0.43(+1.34%) |
Dec 05, 2019 | 31.98 | 32.26 | 31.84 | 32.15 | 546,815 | +0.30(+0.94%) |
Dec 04, 2019 | 32.15 | 32.39 | 31.76 | 31.85 | 704,780 | -0.05(-0.16%) |
Dec 03, 2019 | 31.61 | 32.22 | 31.42 | 31.90 | 730,699 | -0.16(-0.50%) |
Dec 02, 2019 | 32.09 | 32.36 | 31.90 | 32.06 | 445,828 | -0.10(-0.31%) |
Nov 29, 2019 | 32.61 | 32.61 | 32.14 | 32.16 | 246,700 | -0.44(-1.35%) |
Nov 27, 2019 | 32.34 | 32.81 | 32.34 | 32.60 | 611,200 | +0.37(+1.15%) |
Nov 26, 2019 | 32.66 | 32.67 | 32.19 | 32.23 | 521,542 | -0.56(-1.71%) |
Nov 25, 2019 | 32.37 | 33.08 | 32.29 | 32.79 | 698,740 | +0.43(+1.33%) |
Nov 22, 2019 | 32.26 | 32.83 | 32.12 | 32.36 | 638,000 | +0.34(+1.06%) |
Nov 21, 2019 | 32.04 | 32.17 | 31.42 | 32.02 | 872,508 | +0.02(+0.06%) |
Nov 20, 2019 | 31.81 | 32.25 | 31.41 | 32.00 | 1,035,248 | +0.18(+0.58%) |
Nov 19, 2019 | 31.70 | 32.03 | 31.52 | 31.82 | 731,888 | +0.05(+0.14%) |
Nov 18, 2019 | 31.54 | 31.98 | 31.44 | 31.77 | 1,139,459 | +0.27(+0.86%) |
Nov 15, 2019 | 31.12 | 31.53 | 30.83 | 31.50 | 1,187,600 | +0.58(+1.88%) |
Nov 14, 2019 | 30.33 | 31.11 | 30.20 | 30.92 | 1,417,964 | +0.07(+0.23%) |
Nov 13, 2019 | 30.50 | 31.08 | 30.47 | 30.85 | 387,511 | +0.13(+0.42%) |
Nov 12, 2019 | 30.50 | 31.25 | 30.40 | 30.72 | 527,174 | +0.22(+0.72%) |
Nov 11, 2019 | 30.37 | 30.76 | 30.23 | 30.50 | 638,672 | -0.24(-0.78%) |
Nov 08, 2019 | 30.21 | 30.75 | 30.16 | 30.74 | 631,700 | +0.34(+1.12%) |
Nov 07, 2019 | 30.56 | 30.91 | 30.20 | 30.40 | 698,605 | +0.12(+0.41%) |
Nov 06, 2019 | 31.52 | 31.87 | 29.60 | 30.27 | 1,632,709 | -1.10(-3.49%) |
Nov 05, 2019 | 31.75 | 32.35 | 31.30 | 31.37 | 981,488 | +0.01(+0.03%) |
Nov 04, 2019 | 31.16 | 31.68 | 30.91 | 31.36 | 706,265 | +0.50(+1.62%) |
Nov 01, 2019 | 30.13 | 31.36 | 30.13 | 30.86 | 536,000 | +0.87(+2.90%) |
Oct 31, 2019 | 30.18 | 30.25 | 29.47 | 29.99 | 588,081 | -0.29(-0.96%) |
Oct 30, 2019 | 30.59 | 30.92 | 29.95 | 30.28 | 613,348 | -0.41(-1.34%) |
Oct 29, 2019 | 30.63 | 31.06 | 30.62 | 30.69 | 900,567 | +0.07(+0.23%) |
Oct 28, 2019 | 30.89 | 31.35 | 30.54 | 30.62 | 912,810 | +0.03(+0.10%) |
Oct 25, 2019 | 31.06 | 31.14 | 30.39 | 30.59 | 905,400 | -0.78(-2.49%) |
Oct 24, 2019 | 31.58 | 31.70 | 30.80 | 31.37 | 416,055 | -0.13(-0.41%) |
Oct 23, 2019 | 31.58 | 31.70 | 31.27 | 31.50 | 524,122 | +0.00(+0.00%) |
Oct 22, 2019 | 31.15 | 31.72 | 30.74 | 31.50 | 668,238 | +0.62(+2.01%) |
Oct 21, 2019 | 30.89 | 31.50 | 30.71 | 30.88 | 500,259 | +0.31(+1.01%) |
Oct 18, 2019 | 30.47 | 30.76 | 30.04 | 30.57 | 675,600 | +0.19(+0.63%) |
Oct 17, 2019 | 30.63 | 31.15 | 29.98 | 30.38 | 1,064,134 | -0.03(-0.08%) |
Oct 16, 2019 | 29.63 | 30.61 | 29.58 | 30.41 | 574,525 | +0.80(+2.72%) |
Oct 15, 2019 | 29.06 | 30.30 | 28.82 | 29.60 | 572,856 | +0.67(+2.32%) |
Oct 14, 2019 | 29.53 | 29.75 | 28.73 | 28.93 | 267,867 | -0.68(-2.30%) |
Oct 11, 2019 | 29.32 | 30.30 | 28.88 | 29.61 | 991,000 | +0.69(+2.39%) |
Oct 10, 2019 | 28.58 | 29.23 | 28.51 | 28.92 | 403,787 | -0.27(-0.92%) |
Oct 09, 2019 | 29.39 | 29.48 | 29.07 | 29.19 | 298,249 | +0.02(+0.07%) |
Oct 08, 2019 | 29.47 | 29.67 | 29.10 | 29.17 | 412,662 | -0.50(-1.69%) |
Oct 07, 2019 | 29.75 | 30.01 | 29.54 | 29.67 | 420,885 | -0.19(-0.64%) |
Oct 04, 2019 | 29.71 | 29.97 | 29.41 | 29.86 | 326,700 | +0.25(+0.84%) |
Oct 03, 2019 | 29.50 | 29.76 | 29.19 | 29.61 | 497,479 | +0.11(+0.37%) |
Oct 02, 2019 | 29.33 | 29.65 | 28.36 | 29.50 | 714,414 | -0.08(-0.27%) |