Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.98 | 33.98 | 33.90 | 33.94 | 341 | -0.11(-0.34%) |
Dec 30, 2019 | 34.06 | 34.06 | 34.06 | 5 | +0.00(+0.00%) | |
Dec 27, 2019 | 33.97 | 34.06 | 33.97 | 34.06 | 113 | +0.53(+1.59%) |
Dec 26, 2019 | 33.52 | 33.52 | 33.52 | 59 | +0.00(+0.00%) | |
Dec 24, 2019 | 33.52 | 33.52 | 33.52 | 33.52 | 341 | -0.17(-0.50%) |
Dec 23, 2019 | 33.58 | 33.69 | 33.58 | 33.69 | 1,168 | -0.01(-0.04%) |
Dec 20, 2019 | 33.88 | 33.88 | 33.70 | 33.70 | 1,251 | +0.29(+0.85%) |
Dec 19, 2019 | 33.31 | 33.42 | 33.31 | 33.42 | 810 | +0.02(+0.05%) |
Dec 18, 2019 | 33.22 | 33.40 | 33.22 | 33.40 | 987 | +0.05(+0.16%) |
Dec 17, 2019 | 33.23 | 33.35 | 33.23 | 33.35 | 445 | +0.00(+0.00%) |
Dec 16, 2019 | 33.35 | 33.35 | 33.35 | 168 | +0.00(+0.00%) | |
Dec 13, 2019 | 33.40 | 33.40 | 33.23 | 33.35 | 341 | +0.70(+2.14%) |
Dec 12, 2019 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 32.65 | 32.65 | 32.65 | 16 | +0.00(+0.00%) | |
Dec 09, 2019 | 32.65 | 32.65 | 32.65 | 1 | +0.00(+0.00%) | |
Dec 06, 2019 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 32.75 | 32.75 | 32.65 | 32.65 | 235 | +0.27(+0.84%) |
Dec 04, 2019 | 32.38 | 32.38 | 32.38 | 26 | +0.00(+0.00%) | |
Dec 03, 2019 | 32.38 | 32.38 | 32.38 | 108 | +0.00(+0.00%) | |
Dec 02, 2019 | 32.38 | 32.38 | 32.38 | 61 | +0.00(+0.00%) | |
Nov 29, 2019 | 32.38 | 32.38 | 32.38 | 32.38 | 345 | -0.23(-0.71%) |
Nov 27, 2019 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 32.41 | 32.70 | 32.41 | 32.61 | 4,071 | +0.09(+0.27%) |
Nov 25, 2019 | 32.41 | 32.52 | 32.41 | 32.52 | 307 | +0.02(+0.06%) |
Nov 22, 2019 | 32.50 | 32.50 | 32.50 | 28 | +0.00(+0.00%) | |
Nov 21, 2019 | 32.50 | 32.50 | 32.50 | 69 | +0.00(+0.00%) | |
Nov 20, 2019 | 32.50 | 32.50 | 32.50 | 105 | +0.00(+0.00%) | |
Nov 19, 2019 | 32.51 | 32.51 | 32.50 | 32.50 | 192 | +0.28(+0.88%) |
Nov 18, 2019 | 32.22 | 32.22 | 32.22 | 137 | +0.00(+0.00%) | |
Nov 15, 2019 | 32.22 | 32.22 | 32.22 | 5 | +0.00(+0.00%) | |
Nov 14, 2019 | 32.18 | 32.22 | 32.18 | 32.22 | 420 | -0.14(-0.43%) |
Nov 13, 2019 | 32.36 | 32.36 | 32.36 | 110 | +0.00(+0.00%) | |
Nov 12, 2019 | 32.36 | 32.36 | 32.36 | 46 | +0.00(+0.00%) | |
Nov 11, 2019 | 32.36 | 32.36 | 32.36 | 62 | +0.00(+0.00%) | |
Nov 08, 2019 | 32.36 | 32.36 | 32.36 | 32.36 | 115 | -0.24(-0.73%) |
Nov 07, 2019 | 32.50 | 32.61 | 32.50 | 32.60 | 3,028 | +0.41(+1.28%) |
Nov 06, 2019 | 32.18 | 32.18 | 32.18 | 32.18 | 543 | +0.18(+0.57%) |
Nov 05, 2019 | 32.01 | 32.01 | 32.00 | 32.00 | 351 | -0.07(-0.21%) |
Nov 04, 2019 | 31.98 | 32.07 | 31.98 | 32.07 | 346 | +0.55(+1.76%) |
Nov 01, 2019 | 31.52 | 31.52 | 31.52 | 16 | +0.00(+0.00%) | |
Oct 30, 2019 | 31.52 | 31.52 | 31.52 | 0 | +0.14(+0.44%) | |
Oct 29, 2019 | 31.38 | 31.38 | 31.38 | 29 | +0.00(+0.00%) | |
Oct 28, 2019 | 31.38 | 31.38 | 31.38 | 2 | +0.00(+0.00%) | |
Oct 24, 2019 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 31.37 | 31.38 | 31.37 | 31.38 | 368 | -0.10(-0.32%) |
Oct 21, 2019 | 31.48 | 31.48 | 31.48 | 0 | +0.24(+0.77%) | |
Oct 18, 2019 | 31.24 | 31.24 | 31.24 | 8 | +0.00(+0.00%) | |
Oct 17, 2019 | 31.24 | 31.24 | 31.24 | 28 | +0.00(+0.00%) | |
Oct 16, 2019 | 31.24 | 31.24 | 31.24 | 2 | +0.00(+0.00%) | |
Oct 15, 2019 | 31.22 | 31.24 | 31.22 | 31.24 | 2,418 | +0.16(+0.51%) |
Oct 14, 2019 | 31.08 | 31.08 | 31.08 | 76 | +0.00(+0.00%) | |
Oct 11, 2019 | 30.72 | 31.08 | 30.72 | 31.08 | 806 | +0.50(+1.65%) |
Oct 10, 2019 | 30.46 | 30.57 | 30.46 | 30.57 | 642 | +0.39(+1.31%) |
Oct 08, 2019 | 30.18 | 30.18 | 30.18 | 0 | -0.23(-0.74%) | |
Oct 07, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 294 | +0.25(+0.83%) |
Oct 04, 2019 | 30.17 | 30.23 | 30.15 | 30.15 | 2,304 | -0.41(-1.33%) |