Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.83 | 32.83 | 32.72 | 32.79 | 194,959 | +0.10(+0.31%) |
Dec 30, 2019 | 32.76 | 32.85 | 32.65 | 32.69 | 431,800 | -0.07(-0.21%) |
Dec 27, 2019 | 32.75 | 32.80 | 32.66 | 32.76 | 428,129 | +0.21(+0.65%) |
Dec 26, 2019 | 32.40 | 32.59 | 32.40 | 32.54 | 314,179 | +0.22(+0.68%) |
Dec 24, 2019 | 32.29 | 32.42 | 32.28 | 32.32 | 146,101 | +0.08(+0.26%) |
Dec 23, 2019 | 32.24 | 32.31 | 32.19 | 32.24 | 350,763 | -0.00(-0.02%) |
Dec 20, 2019 | 32.22 | 32.28 | 32.18 | 32.24 | 732,844 | +0.03(+0.10%) |
Dec 19, 2019 | 32.03 | 32.23 | 32.03 | 32.21 | 245,292 | +0.27(+0.84%) |
Dec 18, 2019 | 31.92 | 31.98 | 31.92 | 31.94 | 402,632 | -0.03(-0.10%) |
Dec 17, 2019 | 32.05 | 32.15 | 31.95 | 31.98 | 209,816 | -0.21(-0.67%) |
Dec 16, 2019 | 32.21 | 32.24 | 32.17 | 32.19 | 294,788 | +0.20(+0.62%) |
Dec 13, 2019 | 32.12 | 32.13 | 31.95 | 31.99 | 283,510 | -0.10(-0.30%) |
Dec 12, 2019 | 32.04 | 32.17 | 31.96 | 32.09 | 486,761 | -0.15(-0.47%) |
Dec 11, 2019 | 32.09 | 32.26 | 32.09 | 32.24 | 169,816 | -0.06(-0.20%) |
Dec 10, 2019 | 32.34 | 32.34 | 32.26 | 32.30 | 1,268,752 | -0.06(-0.17%) |
Dec 09, 2019 | 32.29 | 32.40 | 32.29 | 32.36 | 145,549 | -0.03(-0.10%) |
Dec 06, 2019 | 32.37 | 32.47 | 32.37 | 32.39 | 1,228,043 | +0.21(+0.67%) |
Dec 05, 2019 | 32.09 | 32.29 | 32.09 | 32.17 | 365,032 | +0.03(+0.10%) |
Dec 04, 2019 | 32.03 | 32.17 | 32.03 | 32.14 | 225,139 | +0.07(+0.22%) |
Dec 03, 2019 | 31.82 | 32.07 | 31.82 | 32.07 | 289,546 | -0.06(-0.20%) |
Dec 02, 2019 | 32.13 | 32.16 | 32.02 | 32.13 | 573,075 | -0.09(-0.27%) |
Nov 29, 2019 | 32.22 | 32.31 | 32.22 | 32.22 | 347,269 | -0.10(-0.29%) |
Nov 27, 2019 | 32.25 | 32.36 | 32.25 | 32.32 | 577,858 | +0.06(+0.20%) |
Nov 26, 2019 | 32.15 | 32.26 | 32.15 | 32.25 | 282,462 | +0.13(+0.42%) |
Nov 25, 2019 | 32.03 | 32.19 | 32.03 | 32.12 | 296,340 | +0.17(+0.55%) |
Nov 22, 2019 | 31.98 | 32.05 | 31.94 | 31.94 | 192,157 | -0.12(-0.37%) |
Nov 21, 2019 | 32.05 | 32.19 | 32.04 | 32.06 | 598,698 | -0.16(-0.49%) |
Nov 20, 2019 | 32.21 | 32.28 | 32.13 | 32.22 | 310,489 | -0.02(-0.07%) |
Nov 19, 2019 | 32.29 | 32.33 | 32.24 | 32.24 | 772,933 | +0.12(+0.37%) |
Nov 18, 2019 | 32.01 | 32.15 | 32.01 | 32.13 | 386,177 | +0.24(+0.75%) |
Nov 15, 2019 | 31.81 | 31.94 | 31.81 | 31.89 | 349,033 | +0.25(+0.78%) |
Nov 14, 2019 | 31.53 | 31.68 | 31.53 | 31.64 | 341,442 | +0.13(+0.43%) |
Nov 13, 2019 | 31.44 | 31.53 | 31.43 | 31.51 | 791,794 | -0.17(-0.55%) |
Nov 12, 2019 | 31.70 | 31.70 | 31.63 | 31.68 | 645,951 | -0.17(-0.52%) |
Nov 11, 2019 | 31.82 | 31.90 | 31.76 | 31.85 | 397,882 | -0.15(-0.47%) |
Nov 08, 2019 | 31.92 | 32.00 | 31.82 | 32.00 | 649,932 | -0.32(-0.98%) |
Nov 07, 2019 | 32.40 | 32.50 | 32.32 | 32.32 | 331,177 | -0.09(-0.27%) |
Nov 06, 2019 | 32.36 | 32.40 | 32.28 | 32.40 | 805,983 | -0.10(-0.29%) |
Nov 05, 2019 | 32.48 | 32.53 | 32.42 | 32.50 | 347,148 | -0.12(-0.36%) |
Nov 04, 2019 | 32.79 | 32.80 | 32.61 | 32.62 | 257,426 | -0.04(-0.12%) |
Nov 01, 2019 | 32.67 | 32.74 | 32.63 | 32.66 | 557,193 | +0.13(+0.39%) |
Oct 31, 2019 | 32.40 | 32.54 | 32.40 | 32.53 | 575,244 | +0.11(+0.34%) |
Oct 30, 2019 | 32.22 | 32.42 | 32.16 | 32.42 | 493,597 | +0.14(+0.44%) |
Oct 29, 2019 | 32.31 | 32.36 | 32.24 | 32.28 | 154,476 | -0.04(-0.12%) |
Oct 28, 2019 | 32.27 | 32.36 | 32.13 | 32.32 | 308,516 | +0.04(+0.12%) |
Oct 25, 2019 | 32.27 | 32.33 | 32.21 | 32.28 | 196,693 | -0.12(-0.37%) |
Oct 24, 2019 | 32.40 | 32.46 | 32.34 | 32.40 | 307,613 | -0.13(-0.39%) |
Oct 23, 2019 | 32.43 | 32.55 | 32.40 | 32.52 | 532,957 | +0.01(+0.02%) |
Oct 22, 2019 | 32.60 | 32.61 | 32.45 | 32.51 | 320,150 | -0.02(-0.07%) |
Oct 21, 2019 | 32.47 | 32.55 | 32.43 | 32.54 | 1,979,286 | +0.19(+0.59%) |
Oct 18, 2019 | 32.39 | 32.42 | 32.28 | 32.35 | 621,959 | -0.01(-0.02%) |
Oct 17, 2019 | 32.36 | 32.46 | 32.33 | 32.36 | 503,777 | +0.05(+0.15%) |
Oct 16, 2019 | 32.17 | 32.35 | 32.15 | 32.31 | 703,108 | +0.22(+0.69%) |
Oct 15, 2019 | 31.89 | 32.18 | 31.89 | 32.09 | 678,329 | +0.22(+0.70%) |
Oct 14, 2019 | 31.83 | 31.90 | 31.77 | 31.86 | 106,263 | -0.04(-0.12%) |
Oct 11, 2019 | 31.74 | 32.02 | 31.74 | 31.90 | 682,316 | +0.32(+1.00%) |
Oct 10, 2019 | 31.46 | 31.59 | 31.37 | 31.59 | 469,241 | +0.03(+0.10%) |
Oct 09, 2019 | 31.48 | 31.63 | 31.48 | 31.55 | 1,274,696 | +0.16(+0.51%) |
Oct 08, 2019 | 31.40 | 31.46 | 31.31 | 31.40 | 1,524,946 | -0.10(-0.30%) |
Oct 07, 2019 | 31.45 | 31.61 | 31.45 | 31.49 | 463,932 | -0.10(-0.33%) |
Oct 04, 2019 | 31.39 | 31.59 | 31.33 | 31.59 | 647,790 | +0.37(+1.19%) |
Oct 03, 2019 | 31.05 | 31.24 | 31.04 | 31.22 | 285,629 | +0.24(+0.77%) |
Oct 02, 2019 | 30.96 | 31.05 | 30.87 | 30.98 | 877,427 | -0.17(-0.56%) |