Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.41 | 33.57 | 33.33 | 33.57 | 819,400 | +0.16(+0.48%) |
Dec 30, 2019 | 33.69 | 33.71 | 33.41 | 33.41 | 1,962,058 | -0.20(-0.60%) |
Dec 27, 2019 | 33.67 | 33.68 | 33.59 | 33.61 | 416,100 | +0.12(+0.36%) |
Dec 26, 2019 | 33.34 | 33.51 | 33.34 | 33.49 | 406,860 | +0.15(+0.45%) |
Dec 24, 2019 | 33.41 | 33.41 | 33.29 | 33.34 | 259,500 | +0.02(+0.06%) |
Dec 23, 2019 | 33.35 | 33.35 | 33.24 | 33.32 | 900,067 | +0.02(+0.06%) |
Dec 20, 2019 | 33.43 | 33.43 | 33.29 | 33.30 | 854,200 | +0.02(+0.06%) |
Dec 19, 2019 | 33.24 | 33.29 | 33.18 | 33.28 | 667,970 | +0.09(+0.29%) |
Dec 18, 2019 | 33.22 | 33.23 | 33.13 | 33.19 | 547,787 | -0.00(-0.02%) |
Dec 17, 2019 | 33.28 | 33.28 | 33.19 | 33.19 | 1,076,997 | -0.16(-0.48%) |
Dec 16, 2019 | 33.35 | 33.39 | 33.28 | 33.35 | 758,302 | +0.07(+0.21%) |
Dec 13, 2019 | 33.22 | 33.47 | 33.18 | 33.28 | 830,700 | +0.43(+1.31%) |
Dec 12, 2019 | 32.62 | 32.86 | 32.59 | 32.85 | 910,066 | +0.24(+0.74%) |
Dec 11, 2019 | 32.46 | 32.62 | 32.43 | 32.61 | 469,142 | +0.23(+0.71%) |
Dec 10, 2019 | 32.37 | 32.44 | 32.28 | 32.38 | 1,151,423 | -0.01(-0.03%) |
Dec 09, 2019 | 32.52 | 32.52 | 32.39 | 32.39 | 644,099 | -0.16(-0.51%) |
Dec 06, 2019 | 32.56 | 32.57 | 32.49 | 32.55 | 601,600 | +0.20(+0.63%) |
Dec 05, 2019 | 32.39 | 32.41 | 32.27 | 32.35 | 622,869 | -0.01(-0.03%) |
Dec 04, 2019 | 32.22 | 32.36 | 32.22 | 32.36 | 580,116 | +0.36(+1.12%) |
Dec 03, 2019 | 31.91 | 32.03 | 31.74 | 32.00 | 807,830 | -0.21(-0.65%) |
Dec 02, 2019 | 32.37 | 32.37 | 32.11 | 32.21 | 933,954 | -0.17(-0.53%) |
Nov 29, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 269,900 | -0.24(-0.74%) |
Nov 27, 2019 | 32.55 | 32.66 | 32.51 | 32.62 | 390,700 | +0.19(+0.59%) |
Nov 26, 2019 | 32.44 | 32.45 | 32.38 | 32.43 | 482,383 | -0.02(-0.06%) |
Nov 25, 2019 | 32.35 | 32.47 | 32.31 | 32.45 | 479,426 | +0.17(+0.53%) |
Nov 22, 2019 | 32.33 | 32.36 | 32.23 | 32.28 | 458,500 | +0.02(+0.06%) |
Nov 21, 2019 | 32.33 | 32.33 | 32.16 | 32.26 | 669,886 | +0.02(+0.06%) |
Nov 20, 2019 | 32.25 | 32.32 | 32.17 | 32.24 | 1,631,683 | -0.22(-0.68%) |
Nov 19, 2019 | 32.66 | 32.68 | 32.43 | 32.46 | 707,401 | -0.03(-0.09%) |
Nov 18, 2019 | 32.50 | 32.54 | 32.39 | 32.49 | 648,381 | -0.01(-0.03%) |
Nov 15, 2019 | 32.41 | 32.51 | 32.34 | 32.50 | 493,200 | +0.18(+0.56%) |
Nov 14, 2019 | 32.28 | 32.33 | 32.21 | 32.32 | 872,596 | -0.03(-0.09%) |
Nov 13, 2019 | 32.28 | 32.38 | 32.23 | 32.35 | 905,985 | -0.22(-0.68%) |
Nov 12, 2019 | 32.57 | 32.64 | 32.52 | 32.57 | 854,568 | +0.04(+0.12%) |
Nov 11, 2019 | 32.38 | 32.55 | 32.38 | 32.53 | 373,418 | +0.10(+0.31%) |
Nov 08, 2019 | 32.35 | 32.43 | 32.28 | 32.43 | 391,500 | +0.00(+0.00%) |
Nov 07, 2019 | 32.49 | 32.53 | 32.41 | 32.43 | 873,007 | +0.19(+0.59%) |
Nov 06, 2019 | 32.27 | 32.33 | 32.19 | 32.24 | 673,255 | +0.05(+0.16%) |
Nov 05, 2019 | 32.22 | 32.24 | 32.14 | 32.19 | 561,752 | +0.03(+0.11%) |
Nov 04, 2019 | 32.25 | 32.27 | 32.13 | 32.16 | 576,622 | +0.05(+0.14%) |
Nov 01, 2019 | 32.00 | 32.11 | 31.95 | 32.11 | 1,169,300 | +0.22(+0.69%) |
Oct 31, 2019 | 31.93 | 31.94 | 31.77 | 31.89 | 334,751 | -0.17(-0.53%) |
Oct 30, 2019 | 31.90 | 32.08 | 31.75 | 32.06 | 654,668 | +0.07(+0.22%) |
Oct 29, 2019 | 31.87 | 32.03 | 31.86 | 31.99 | 673,071 | -0.10(-0.31%) |
Oct 28, 2019 | 32.02 | 32.12 | 32.00 | 32.09 | 393,566 | +0.09(+0.28%) |
Oct 25, 2019 | 31.96 | 32.02 | 31.86 | 32.00 | 376,000 | -0.05(-0.17%) |
Oct 24, 2019 | 32.19 | 32.21 | 32.00 | 32.05 | 458,173 | -0.01(-0.02%) |
Oct 23, 2019 | 31.92 | 32.07 | 31.86 | 32.06 | 661,659 | +0.16(+0.50%) |
Oct 22, 2019 | 31.99 | 32.12 | 31.88 | 31.90 | 634,396 | -0.06(-0.19%) |
Oct 21, 2019 | 32.00 | 32.03 | 31.93 | 31.96 | 483,566 | +0.23(+0.72%) |
Oct 18, 2019 | 31.65 | 31.75 | 31.58 | 31.73 | 769,500 | +0.10(+0.32%) |
Oct 17, 2019 | 31.66 | 31.71 | 31.54 | 31.63 | 702,708 | +0.16(+0.51%) |
Oct 16, 2019 | 31.34 | 31.51 | 31.34 | 31.47 | 690,039 | +0.11(+0.35%) |
Oct 15, 2019 | 31.05 | 31.45 | 31.01 | 31.36 | 623,609 | +0.46(+1.49%) |
Oct 14, 2019 | 30.88 | 30.95 | 30.82 | 30.90 | 387,050 | -0.11(-0.34%) |
Oct 11, 2019 | 30.97 | 31.15 | 30.95 | 31.00 | 908,400 | +0.71(+2.36%) |
Oct 10, 2019 | 30.04 | 30.31 | 30.04 | 30.29 | 1,022,134 | +0.35(+1.17%) |
Oct 09, 2019 | 29.92 | 30.01 | 29.86 | 29.94 | 874,252 | +0.15(+0.50%) |
Oct 08, 2019 | 29.87 | 29.94 | 29.77 | 29.79 | 829,785 | -0.36(-1.19%) |
Oct 07, 2019 | 30.11 | 30.26 | 30.11 | 30.15 | 389,218 | +0.01(+0.03%) |
Oct 04, 2019 | 29.93 | 30.14 | 29.91 | 30.14 | 661,400 | +0.20(+0.65%) |
Oct 03, 2019 | 29.82 | 29.95 | 29.65 | 29.95 | 992,789 | +0.11(+0.37%) |
Oct 02, 2019 | 30.09 | 30.11 | 29.73 | 29.84 | 1,027,417 | -0.68(-2.24%) |