Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.55 | 33.71 | 33.43 | 33.57 | 984,901 | +0.03(+0.07%) |
Dec 30, 2019 | 33.89 | 33.89 | 33.48 | 33.54 | 1,210,190 | -0.30(-0.90%) |
Dec 27, 2019 | 33.83 | 33.94 | 33.70 | 33.85 | 1,484,849 | +0.06(+0.19%) |
Dec 26, 2019 | 33.47 | 33.79 | 33.47 | 33.78 | 769,428 | +0.34(+1.03%) |
Dec 24, 2019 | 33.56 | 33.67 | 33.36 | 33.44 | 975,010 | -0.15(-0.45%) |
Dec 23, 2019 | 33.73 | 33.82 | 33.55 | 33.59 | 1,642,545 | -0.13(-0.40%) |
Dec 20, 2019 | 33.77 | 33.85 | 33.47 | 33.73 | 2,747,322 | +0.18(+0.54%) |
Dec 19, 2019 | 33.33 | 33.65 | 33.26 | 33.54 | 2,691,945 | +0.34(+1.04%) |
Dec 18, 2019 | 33.31 | 33.42 | 33.11 | 33.20 | 1,423,231 | -0.02(-0.08%) |
Dec 17, 2019 | 33.09 | 33.31 | 32.87 | 33.22 | 2,234,985 | +0.25(+0.76%) |
Dec 16, 2019 | 32.96 | 33.45 | 32.93 | 32.97 | 2,362,719 | +0.23(+0.69%) |
Dec 13, 2019 | 32.55 | 32.77 | 32.43 | 32.75 | 1,588,540 | +0.11(+0.34%) |
Dec 12, 2019 | 32.47 | 32.75 | 32.35 | 32.64 | 1,332,679 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.75 | 32.39 | 32.42 | 1,859,060 | -0.22(-0.69%) |
Dec 10, 2019 | 32.62 | 32.69 | 32.54 | 32.64 | 2,330,160 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.80 | 32.56 | 32.65 | 1,554,671 | -0.18(-0.56%) |
Dec 06, 2019 | 32.77 | 32.95 | 32.66 | 32.83 | 1,928,435 | +0.17(+0.53%) |
Dec 05, 2019 | 32.88 | 32.89 | 32.58 | 32.66 | 1,919,122 | -0.17(-0.51%) |
Dec 04, 2019 | 32.61 | 32.96 | 32.55 | 32.83 | 1,935,833 | +0.23(+0.70%) |
Dec 03, 2019 | 32.44 | 32.76 | 32.44 | 32.60 | 1,983,497 | +0.01(+0.02%) |
Dec 02, 2019 | 32.66 | 32.69 | 32.37 | 32.59 | 1,770,898 | -0.11(-0.32%) |
Nov 29, 2019 | 32.46 | 32.72 | 32.37 | 32.70 | 848,037 | +0.17(+0.53%) |
Nov 27, 2019 | 32.93 | 32.93 | 32.39 | 32.53 | 5,309,368 | -0.18(-0.55%) |
Nov 26, 2019 | 32.70 | 32.82 | 32.57 | 32.71 | 1,714,644 | +0.06(+0.18%) |
Nov 25, 2019 | 32.70 | 32.77 | 32.50 | 32.65 | 2,459,061 | +0.08(+0.26%) |
Nov 22, 2019 | 32.62 | 32.77 | 32.27 | 32.56 | 2,281,945 | -0.12(-0.35%) |
Nov 21, 2019 | 33.06 | 33.15 | 32.60 | 32.68 | 2,483,551 | -0.30(-0.91%) |
Nov 20, 2019 | 32.76 | 33.01 | 32.69 | 32.98 | 2,234,277 | +0.20(+0.60%) |
Nov 19, 2019 | 32.70 | 32.84 | 32.38 | 32.78 | 2,846,736 | +0.15(+0.45%) |
Nov 18, 2019 | 32.38 | 32.66 | 32.30 | 32.64 | 3,115,986 | +0.32(+0.97%) |
Nov 15, 2019 | 32.17 | 32.50 | 32.08 | 32.32 | 8,323,651 | +0.10(+0.32%) |
Nov 14, 2019 | 32.22 | 32.23 | 31.95 | 32.22 | 2,578,742 | -0.00(-0.01%) |
Nov 13, 2019 | 31.84 | 32.37 | 31.59 | 32.22 | 2,613,346 | +0.26(+0.80%) |
Nov 12, 2019 | 32.02 | 32.02 | 31.61 | 31.97 | 2,594,231 | -0.02(-0.08%) |
Nov 11, 2019 | 31.32 | 32.01 | 31.27 | 31.99 | 2,645,191 | +0.58(+1.86%) |
Nov 08, 2019 | 31.30 | 31.59 | 31.25 | 31.41 | 2,947,298 | +0.04(+0.13%) |
Nov 07, 2019 | 31.34 | 31.41 | 30.94 | 31.37 | 3,074,526 | +0.19(+0.61%) |
Nov 06, 2019 | 30.63 | 31.23 | 30.57 | 31.18 | 2,173,748 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.91 | 30.55 | 30.71 | 1,661,070 | -0.05(-0.17%) |
Nov 04, 2019 | 31.12 | 31.13 | 30.74 | 30.76 | 1,774,721 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.79 | 30.96 | 1,741,906 | -0.17(-0.54%) |
Oct 31, 2019 | 31.12 | 31.27 | 30.88 | 31.13 | 1,731,179 | -0.09(-0.29%) |
Oct 30, 2019 | 30.79 | 31.32 | 30.62 | 31.22 | 1,533,688 | +0.44(+1.44%) |
Oct 29, 2019 | 30.71 | 31.26 | 30.61 | 30.78 | 1,430,645 | -0.03(-0.09%) |
Oct 28, 2019 | 30.79 | 30.91 | 30.62 | 30.81 | 1,997,218 | +0.09(+0.30%) |
Oct 25, 2019 | 31.17 | 31.35 | 30.40 | 30.71 | 3,275,168 | -0.80(-2.53%) |
Oct 24, 2019 | 31.83 | 31.83 | 31.29 | 31.51 | 2,263,994 | -0.10(-0.32%) |
Oct 23, 2019 | 31.12 | 31.69 | 30.64 | 31.61 | 4,377,068 | +1.08(+3.53%) |
Oct 22, 2019 | 30.60 | 30.82 | 30.15 | 30.53 | 3,526,884 | -0.09(-0.31%) |
Oct 21, 2019 | 30.97 | 30.97 | 30.45 | 30.63 | 2,122,013 | -0.14(-0.47%) |
Oct 18, 2019 | 30.70 | 30.91 | 30.47 | 30.77 | 2,169,450 | +0.09(+0.29%) |
Oct 17, 2019 | 30.59 | 30.72 | 30.47 | 30.68 | 3,532,031 | +0.08(+0.28%) |
Oct 16, 2019 | 30.46 | 30.65 | 30.09 | 30.60 | 3,106,964 | +0.04(+0.14%) |
Oct 15, 2019 | 30.76 | 30.89 | 30.51 | 30.55 | 1,633,968 | -0.13(-0.44%) |
Oct 14, 2019 | 31.01 | 31.10 | 30.65 | 30.69 | 1,500,253 | -0.30(-0.97%) |
Oct 11, 2019 | 31.12 | 31.15 | 30.65 | 30.99 | 2,440,912 | +0.23(+0.76%) |
Oct 10, 2019 | 30.38 | 30.86 | 30.27 | 30.75 | 1,649,823 | +0.38(+1.26%) |
Oct 09, 2019 | 30.57 | 30.66 | 30.23 | 30.37 | 1,865,865 | +0.08(+0.26%) |
Oct 08, 2019 | 30.78 | 30.78 | 30.23 | 30.29 | 2,386,078 | -0.60(-1.95%) |
Oct 07, 2019 | 30.86 | 31.16 | 30.59 | 30.89 | 2,109,033 | -0.07(-0.22%) |
Oct 04, 2019 | 30.39 | 31.00 | 30.38 | 30.96 | 1,738,701 | +0.65(+2.15%) |
Oct 03, 2019 | 29.81 | 30.32 | 29.73 | 30.31 | 1,440,195 | +0.44(+1.46%) |
Oct 02, 2019 | 30.53 | 30.56 | 29.84 | 29.87 | 2,750,449 | -0.89(-2.89%) |