Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.88 | 31.96 | 31.87 | 31.96 | 95,781 | -0.06(-0.19%) |
Dec 30, 2019 | 32.08 | 32.30 | 31.87 | 32.02 | 5,889 | -0.22(-0.68%) |
Dec 27, 2019 | 32.41 | 32.41 | 32.14 | 32.24 | 7,973 | -0.14(-0.42%) |
Dec 26, 2019 | 32.49 | 32.52 | 32.37 | 32.37 | 1,435 | -0.04(-0.13%) |
Dec 24, 2019 | 32.36 | 32.42 | 32.36 | 32.41 | 2,727 | -0.10(-0.30%) |
Dec 23, 2019 | 32.50 | 32.51 | 32.42 | 32.51 | 901 | +0.08(+0.23%) |
Dec 20, 2019 | 32.32 | 32.44 | 32.18 | 32.44 | 2,103 | +0.12(+0.38%) |
Dec 19, 2019 | 32.08 | 32.36 | 32.08 | 32.32 | 2,319 | +0.08(+0.24%) |
Dec 18, 2019 | 32.40 | 32.41 | 32.19 | 32.24 | 2,527 | -0.35(-1.08%) |
Dec 17, 2019 | 32.89 | 33.06 | 32.59 | 32.59 | 2,010 | -0.46(-1.38%) |
Dec 16, 2019 | 33.05 | 33.13 | 32.86 | 33.04 | 13,040 | -0.10(-0.30%) |
Dec 13, 2019 | 32.65 | 33.15 | 32.65 | 33.15 | 1,157 | +0.64(+1.96%) |
Dec 12, 2019 | 33.00 | 33.00 | 32.51 | 32.51 | 4,959 | -0.63(-1.91%) |
Dec 11, 2019 | 33.20 | 33.22 | 33.14 | 33.14 | 860 | +0.40(+1.21%) |
Dec 10, 2019 | 32.47 | 32.85 | 32.47 | 32.75 | 2,442 | +0.29(+0.91%) |
Dec 09, 2019 | 32.70 | 32.70 | 32.23 | 32.45 | 1,655 | -0.29(-0.90%) |
Dec 06, 2019 | 33.49 | 33.49 | 32.63 | 32.75 | 9,993 | -1.06(-3.14%) |
Dec 05, 2019 | 33.63 | 33.82 | 33.53 | 33.81 | 1,389 | +0.09(+0.25%) |
Dec 04, 2019 | 33.62 | 33.72 | 33.55 | 33.72 | 2,453 | -0.25(-0.73%) |
Dec 03, 2019 | 33.95 | 34.03 | 33.95 | 33.97 | 7,042 | +0.52(+1.57%) |
Dec 02, 2019 | 33.26 | 33.44 | 33.20 | 33.44 | 1,550 | +0.39(+1.19%) |
Nov 29, 2019 | 32.62 | 33.06 | 32.62 | 33.05 | 631 | +0.16(+0.50%) |
Nov 27, 2019 | 32.86 | 33.00 | 32.86 | 32.89 | 2,314 | -0.17(-0.51%) |
Nov 26, 2019 | 33.28 | 33.28 | 32.92 | 33.05 | 1,635 | -0.25(-0.76%) |
Nov 25, 2019 | 33.62 | 33.68 | 33.24 | 33.31 | 9,170 | -0.56(-1.65%) |
Nov 22, 2019 | 34.13 | 34.18 | 33.87 | 33.87 | 3,471 | -0.30(-0.89%) |
Nov 21, 2019 | 34.02 | 34.23 | 34.02 | 34.17 | 1,623 | +0.17(+0.51%) |
Nov 20, 2019 | 33.58 | 34.22 | 33.58 | 34.00 | 5,537 | +0.37(+1.10%) |
Nov 19, 2019 | 32.67 | 33.63 | 32.67 | 33.63 | 2,899 | +0.97(+2.96%) |
Nov 18, 2019 | 32.57 | 32.72 | 32.57 | 32.66 | 1,632 | +0.13(+0.39%) |
Nov 15, 2019 | 32.59 | 32.66 | 32.46 | 32.53 | 2,840 | -0.25(-0.78%) |
Nov 14, 2019 | 32.63 | 32.85 | 32.63 | 32.79 | 1,339 | -0.26(-0.80%) |
Nov 13, 2019 | 33.29 | 33.29 | 33.05 | 33.05 | 4,686 | +0.14(+0.42%) |
Nov 12, 2019 | 32.80 | 32.96 | 32.63 | 32.91 | 1,123 | +0.13(+0.38%) |
Nov 11, 2019 | 32.47 | 32.95 | 32.47 | 32.78 | 1,549 | +0.13(+0.41%) |
Nov 08, 2019 | 32.37 | 32.69 | 32.37 | 32.65 | 2,103 | +0.35(+1.09%) |
Nov 07, 2019 | 32.33 | 32.37 | 32.06 | 32.30 | 11,000 | -0.30(-0.92%) |
Nov 06, 2019 | 32.58 | 32.70 | 32.58 | 32.60 | 2,030 | -0.00(-0.01%) |
Nov 05, 2019 | 32.98 | 32.98 | 32.50 | 32.60 | 5,253 | -0.58(-1.75%) |
Nov 04, 2019 | 33.42 | 33.42 | 33.18 | 33.18 | 8,543 | -0.50(-1.47%) |
Nov 01, 2019 | 33.62 | 33.68 | 33.62 | 33.68 | 210 | -0.44(-1.29%) |
Oct 31, 2019 | 34.28 | 34.28 | 34.12 | 34.12 | 363 | +0.45(+1.33%) |
Oct 30, 2019 | 33.69 | 33.88 | 33.67 | 33.67 | 787 | +0.33(+0.98%) |
Oct 29, 2019 | 33.06 | 33.35 | 33.06 | 33.35 | 5,230 | +0.30(+0.92%) |
Oct 28, 2019 | 33.27 | 33.27 | 32.85 | 33.04 | 2,434 | -0.26(-0.77%) |
Oct 25, 2019 | 33.53 | 33.55 | 33.25 | 33.30 | 2,103 | -0.35(-1.04%) |
Oct 24, 2019 | 33.97 | 33.97 | 33.65 | 33.65 | 413 | +0.03(+0.08%) |
Oct 23, 2019 | 33.78 | 33.78 | 33.62 | 33.62 | 1,014 | -0.02(-0.05%) |
Oct 22, 2019 | 34.29 | 34.29 | 33.64 | 33.64 | 2,079 | -0.68(-1.99%) |
Oct 21, 2019 | 33.99 | 34.46 | 33.99 | 34.32 | 1,458 | -0.12(-0.34%) |
Oct 18, 2019 | 34.49 | 34.55 | 34.43 | 34.44 | 1,157 | +0.38(+1.12%) |
Oct 17, 2019 | 34.15 | 34.15 | 34.04 | 34.05 | 626 | -0.27(-0.79%) |
Oct 16, 2019 | 34.36 | 34.53 | 34.28 | 34.33 | 3,712 | -0.21(-0.62%) |
Oct 15, 2019 | 34.52 | 34.54 | 34.35 | 34.54 | 5,446 | -0.34(-0.97%) |
Oct 14, 2019 | 34.98 | 35.06 | 34.73 | 34.88 | 1,197 | +0.44(+1.28%) |
Oct 11, 2019 | 34.68 | 34.68 | 34.13 | 34.44 | 9,782 | -0.83(-2.36%) |
Oct 10, 2019 | 36.08 | 36.08 | 35.27 | 35.27 | 6,373 | -0.56(-1.57%) |
Oct 09, 2019 | 35.81 | 35.93 | 35.81 | 35.84 | 1,616 | -0.23(-0.63%) |
Oct 08, 2019 | 36.20 | 36.20 | 35.89 | 36.06 | 2,161 | +0.52(+1.46%) |
Oct 07, 2019 | 35.67 | 35.67 | 35.54 | 35.55 | 2,881 | -0.07(-0.19%) |
Oct 04, 2019 | 35.92 | 35.92 | 35.55 | 35.61 | 4,628 | -0.14(-0.38%) |
Oct 03, 2019 | 35.94 | 36.55 | 35.75 | 35.75 | 9,106 | -0.13(-0.35%) |
Oct 02, 2019 | 35.17 | 35.87 | 35.17 | 35.87 | 7,789 | +1.05(+3.02%) |