Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.95 | 34.97 | 34.80 | 34.95 | 49,894 | -0.03(-0.08%) |
Dec 30, 2019 | 35.42 | 35.43 | 34.96 | 34.98 | 89,646 | -0.26(-0.73%) |
Dec 27, 2019 | 35.44 | 35.44 | 35.20 | 35.24 | 46,157 | +0.05(+0.14%) |
Dec 26, 2019 | 35.12 | 35.23 | 35.10 | 35.19 | 92,750 | +0.21(+0.61%) |
Dec 24, 2019 | 35.05 | 35.09 | 34.95 | 34.98 | 21,008 | -0.01(-0.03%) |
Dec 23, 2019 | 34.87 | 35.05 | 34.86 | 34.99 | 44,163 | +0.11(+0.31%) |
Dec 20, 2019 | 34.74 | 34.93 | 34.74 | 34.88 | 190,177 | +0.20(+0.56%) |
Dec 19, 2019 | 34.48 | 34.68 | 34.43 | 34.68 | 56,652 | +0.16(+0.45%) |
Dec 18, 2019 | 34.63 | 34.63 | 34.46 | 34.53 | 75,534 | +0.05(+0.14%) |
Dec 17, 2019 | 34.50 | 34.54 | 34.36 | 34.48 | 80,614 | +0.22(+0.63%) |
Dec 16, 2019 | 34.06 | 34.38 | 34.06 | 34.26 | 66,558 | +0.50(+1.48%) |
Dec 13, 2019 | 33.84 | 34.17 | 33.74 | 33.76 | 84,705 | +0.03(+0.09%) |
Dec 12, 2019 | 33.30 | 33.82 | 33.22 | 33.73 | 136,483 | +0.53(+1.59%) |
Dec 11, 2019 | 33.13 | 33.26 | 32.96 | 33.21 | 26,969 | +0.34(+1.04%) |
Dec 10, 2019 | 32.90 | 33.00 | 32.84 | 32.86 | 45,413 | -0.01(-0.03%) |
Dec 09, 2019 | 32.98 | 33.26 | 32.87 | 32.87 | 65,718 | -0.30(-0.91%) |
Dec 06, 2019 | 33.17 | 33.23 | 33.08 | 33.18 | 91,047 | +0.42(+1.28%) |
Dec 05, 2019 | 32.46 | 32.81 | 32.46 | 32.76 | 48,401 | +0.25(+0.78%) |
Dec 04, 2019 | 32.87 | 32.87 | 32.50 | 32.50 | 21,185 | +0.04(+0.12%) |
Dec 03, 2019 | 32.22 | 32.50 | 31.92 | 32.46 | 71,608 | -0.23(-0.72%) |
Dec 02, 2019 | 32.97 | 32.97 | 32.49 | 32.70 | 33,088 | -0.31(-0.95%) |
Nov 29, 2019 | 33.00 | 33.10 | 32.90 | 33.01 | 34,373 | -0.27(-0.82%) |
Nov 27, 2019 | 33.09 | 33.33 | 33.09 | 33.28 | 43,068 | +0.19(+0.56%) |
Nov 26, 2019 | 33.00 | 33.13 | 32.81 | 33.10 | 77,983 | -0.15(-0.44%) |
Nov 25, 2019 | 32.81 | 33.27 | 32.80 | 33.25 | 121,916 | +0.72(+2.22%) |
Nov 22, 2019 | 32.06 | 32.54 | 32.00 | 32.52 | 97,390 | +0.64(+1.99%) |
Nov 21, 2019 | 31.77 | 31.94 | 31.75 | 31.89 | 34,410 | +0.15(+0.46%) |
Nov 20, 2019 | 31.95 | 32.05 | 31.64 | 31.74 | 54,028 | -0.96(-2.93%) |
Nov 19, 2019 | 33.07 | 33.07 | 32.60 | 32.70 | 78,012 | -0.20(-0.59%) |
Nov 18, 2019 | 33.13 | 33.13 | 32.88 | 32.89 | 36,924 | +0.02(+0.06%) |
Nov 15, 2019 | 32.74 | 32.94 | 32.74 | 32.87 | 36,112 | +0.36(+1.11%) |
Nov 14, 2019 | 32.50 | 32.56 | 32.32 | 32.51 | 65,250 | +0.10(+0.30%) |
Nov 13, 2019 | 32.37 | 32.50 | 32.31 | 32.41 | 33,135 | -0.47(-1.43%) |
Nov 12, 2019 | 32.82 | 32.99 | 32.77 | 32.88 | 65,786 | +0.03(+0.09%) |
Nov 11, 2019 | 32.63 | 32.86 | 32.56 | 32.85 | 30,628 | -0.19(-0.56%) |
Nov 08, 2019 | 32.92 | 33.13 | 32.91 | 33.04 | 85,012 | -0.11(-0.32%) |
Nov 07, 2019 | 33.03 | 33.32 | 33.03 | 33.15 | 78,423 | +0.63(+1.92%) |
Nov 06, 2019 | 32.76 | 32.79 | 32.48 | 32.52 | 20,140 | -0.12(-0.36%) |
Nov 05, 2019 | 32.87 | 32.93 | 32.55 | 32.64 | 18,834 | -0.22(-0.65%) |
Nov 04, 2019 | 32.55 | 32.91 | 32.55 | 32.85 | 43,612 | +0.67(+2.10%) |
Nov 01, 2019 | 32.24 | 32.32 | 32.07 | 32.18 | 44,296 | +0.42(+1.32%) |
Oct 31, 2019 | 31.93 | 32.01 | 31.61 | 31.76 | 15,075 | -0.06(-0.18%) |
Oct 30, 2019 | 31.62 | 31.82 | 31.52 | 31.82 | 198,239 | +0.10(+0.31%) |
Oct 29, 2019 | 31.82 | 31.82 | 31.57 | 31.72 | 18,576 | -0.39(-1.22%) |
Oct 28, 2019 | 31.87 | 32.22 | 31.87 | 32.11 | 36,665 | +0.57(+1.80%) |
Oct 25, 2019 | 31.24 | 31.70 | 31.24 | 31.54 | 18,209 | +0.16(+0.50%) |
Oct 24, 2019 | 30.93 | 31.39 | 30.86 | 31.39 | 19,795 | +0.65(+2.10%) |
Oct 23, 2019 | 30.54 | 30.81 | 30.54 | 30.74 | 27,050 | -0.04(-0.13%) |
Oct 22, 2019 | 31.06 | 31.20 | 30.70 | 30.78 | 27,822 | -0.27(-0.88%) |
Oct 21, 2019 | 31.02 | 31.07 | 30.95 | 31.06 | 16,403 | +0.46(+1.50%) |
Oct 18, 2019 | 31.13 | 31.14 | 30.49 | 30.60 | 55,549 | -0.61(-1.94%) |
Oct 17, 2019 | 31.40 | 31.42 | 31.19 | 31.20 | 28,266 | +0.10(+0.31%) |
Oct 16, 2019 | 31.05 | 31.17 | 30.95 | 31.10 | 15,705 | +0.02(+0.06%) |
Oct 15, 2019 | 30.77 | 31.23 | 30.69 | 31.08 | 55,837 | +0.29(+0.95%) |
Oct 14, 2019 | 30.74 | 30.91 | 30.71 | 30.79 | 30,513 | -0.06(-0.19%) |
Oct 11, 2019 | 30.74 | 31.10 | 30.74 | 30.85 | 54,730 | +0.54(+1.79%) |
Oct 10, 2019 | 30.08 | 30.42 | 30.08 | 30.31 | 25,547 | +0.33(+1.09%) |
Oct 09, 2019 | 29.99 | 30.17 | 29.88 | 29.98 | 121,655 | +0.32(+1.09%) |
Oct 08, 2019 | 30.04 | 30.04 | 29.66 | 29.66 | 41,336 | -0.77(-2.52%) |
Oct 07, 2019 | 30.61 | 30.75 | 30.35 | 30.43 | 63,801 | -0.32(-1.03%) |
Oct 04, 2019 | 30.58 | 30.80 | 30.58 | 30.74 | 13,708 | +0.02(+0.06%) |
Oct 03, 2019 | 30.36 | 30.73 | 30.02 | 30.72 | 39,376 | +0.54(+1.80%) |
Oct 02, 2019 | 30.20 | 30.24 | 29.97 | 30.18 | 55,576 | -0.25(-0.82%) |