Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.04 | 31.29 | 31.04 | 31.29 | 100 | -0.44(-1.37%) |
Dec 30, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 70 | -0.29(-0.89%) |
Dec 27, 2019 | 32.08 | 32.24 | 31.87 | 32.01 | 400 | -0.55(-1.70%) |
Dec 26, 2019 | 32.65 | 32.65 | 32.22 | 32.57 | 837 | -0.46(-1.38%) |
Dec 24, 2019 | 33.18 | 33.18 | 33.02 | 33.02 | 400 | -0.04(-0.13%) |
Dec 23, 2019 | 33.28 | 33.28 | 33.06 | 33.06 | 300 | -0.40(-1.19%) |
Dec 20, 2019 | 33.46 | 33.46 | 33.46 | 33.46 | 100 | -0.27(-0.80%) |
Dec 19, 2019 | 34.07 | 34.07 | 33.68 | 33.73 | 557 | -0.62(-1.81%) |
Dec 18, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 56 | -0.19(-0.54%) |
Dec 17, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 59 | +0.75(+2.21%) |
Dec 16, 2019 | 33.76 | 33.79 | 33.76 | 33.79 | 111 | -0.30(-0.88%) |
Dec 13, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 100 | +0.78(+2.35%) |
Dec 12, 2019 | 33.52 | 33.52 | 33.31 | 33.31 | 716 | -0.63(-1.86%) |
Dec 11, 2019 | 33.94 | 33.94 | 33.94 | 33.94 | 34 | -1.35(-3.81%) |
Dec 10, 2019 | 35.37 | 36.45 | 35.29 | 35.29 | 708 | +0.40(+1.16%) |
Dec 09, 2019 | 34.89 | 34.89 | 34.89 | 34.89 | 50 | +0.14(+0.41%) |
Dec 06, 2019 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.10(-0.27%) |
Dec 05, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 87 | +0.35(+1.01%) |
Dec 04, 2019 | 34.59 | 34.59 | 34.49 | 34.49 | 250 | -0.19(-0.55%) |
Dec 03, 2019 | 34.71 | 34.81 | 34.68 | 34.68 | 1,130 | -0.37(-1.07%) |
Dec 02, 2019 | 35.49 | 35.49 | 35.05 | 35.05 | 400 | -1.31(-3.61%) |
Nov 29, 2019 | 36.36 | 36.61 | 36.30 | 36.37 | 500 | +0.31(+0.86%) |
Nov 27, 2019 | 36.05 | 36.05 | 36.05 | 36.05 | 100 | +0.25(+0.70%) |
Nov 26, 2019 | 36.04 | 36.04 | 35.80 | 35.80 | 132 | -0.20(-0.55%) |
Nov 25, 2019 | 36.12 | 36.12 | 36.00 | 36.00 | 175 | +0.17(+0.47%) |
Nov 22, 2019 | 35.98 | 35.98 | 35.84 | 35.84 | 400 | +0.02(+0.05%) |
Nov 21, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.30(+0.84%) |
Nov 20, 2019 | 35.52 | 35.52 | 35.52 | 35.52 | 86 | +0.55(+1.57%) |
Nov 19, 2019 | 34.97 | 34.97 | 34.97 | 34.97 | 0 | -0.33(-0.93%) |
Nov 18, 2019 | 35.30 | 35.30 | 35.30 | 35.30 | 1 | +0.16(+0.45%) |
Nov 15, 2019 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | -0.70(-1.95%) |
Nov 14, 2019 | 36.01 | 36.01 | 34.51 | 35.84 | 947 | +0.96(+2.74%) |
Nov 13, 2019 | 34.91 | 35.12 | 34.88 | 34.88 | 336 | +0.27(+0.77%) |
Nov 12, 2019 | 34.62 | 34.62 | 34.62 | 34.62 | 0 | +0.10(+0.30%) |
Nov 11, 2019 | 34.45 | 34.64 | 34.45 | 34.52 | 510 | +0.19(+0.56%) |
Nov 08, 2019 | 34.22 | 34.41 | 34.22 | 34.32 | 1,000 | +0.83(+2.48%) |
Nov 07, 2019 | 33.44 | 33.50 | 33.44 | 33.50 | 464 | -0.33(-0.99%) |
Nov 06, 2019 | 33.69 | 33.83 | 33.68 | 33.83 | 400 | +0.18(+0.55%) |
Nov 05, 2019 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | -0.23(-0.68%) |
Nov 04, 2019 | 33.88 | 33.88 | 33.88 | 33.88 | 10 | +0.58(+1.75%) |
Nov 01, 2019 | 33.32 | 33.32 | 33.24 | 33.29 | 800 | -0.48(-1.43%) |
Oct 31, 2019 | 33.62 | 33.77 | 33.62 | 33.77 | 200 | +0.08(+0.25%) |
Oct 30, 2019 | 34.36 | 34.37 | 33.69 | 33.69 | 496 | -0.56(-1.64%) |
Oct 29, 2019 | 34.14 | 34.25 | 34.14 | 34.25 | 512 | -0.52(-1.49%) |
Oct 28, 2019 | 34.96 | 34.96 | 34.76 | 34.77 | 401 | -0.33(-0.95%) |
Oct 25, 2019 | 35.00 | 35.16 | 34.83 | 35.10 | 900 | -0.06(-0.16%) |
Oct 24, 2019 | 35.21 | 35.21 | 35.16 | 35.16 | 193 | +0.67(+1.94%) |
Oct 23, 2019 | 34.60 | 34.61 | 34.49 | 34.49 | 667 | +0.24(+0.70%) |
Oct 22, 2019 | 34.22 | 34.25 | 34.22 | 34.25 | 303 | +0.61(+1.80%) |
Oct 21, 2019 | 34.41 | 34.41 | 33.64 | 33.64 | 448 | -0.89(-2.59%) |
Oct 18, 2019 | 34.54 | 34.54 | 34.41 | 34.54 | 1,300 | -0.51(-1.47%) |
Oct 17, 2019 | 35.28 | 35.28 | 35.05 | 35.05 | 724 | -1.38(-3.79%) |
Oct 16, 2019 | 36.43 | 36.43 | 36.43 | 36.43 | 0 | -0.07(-0.19%) |
Oct 15, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +0.55(+1.53%) |
Oct 14, 2019 | 36.22 | 36.30 | 35.89 | 35.95 | 927 | +0.20(+0.57%) |
Oct 11, 2019 | 35.74 | 35.76 | 35.74 | 35.75 | 300 | -0.59(-1.63%) |
Oct 10, 2019 | 36.34 | 36.34 | 36.34 | 36.34 | 20 | -0.85(-2.28%) |
Oct 09, 2019 | 36.86 | 37.19 | 36.84 | 37.19 | 300 | +0.01(+0.03%) |
Oct 08, 2019 | 36.88 | 37.18 | 36.88 | 37.18 | 421 | +0.10(+0.27%) |
Oct 07, 2019 | 36.81 | 37.08 | 36.81 | 37.08 | 105 | +0.83(+2.29%) |
Oct 04, 2019 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | -0.51(-1.39%) |
Oct 03, 2019 | 37.31 | 37.31 | 36.63 | 36.76 | 511 | -0.91(-2.43%) |
Oct 02, 2019 | 37.67 | 37.67 | 37.67 | 37.67 | 4 | +0.09(+0.24%) |