Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.01 | 33.18 | 32.75 | 32.83 | 250,762 | -0.31(-0.92%) |
Dec 30, 2019 | 32.98 | 33.57 | 32.62 | 33.14 | 135,273 | +0.24(+0.73%) |
Dec 27, 2019 | 33.16 | 33.16 | 32.79 | 32.90 | 90,577 | -0.15(-0.45%) |
Dec 26, 2019 | 33.68 | 33.91 | 33.01 | 33.05 | 101,595 | -0.70(-2.08%) |
Dec 24, 2019 | 33.41 | 33.77 | 33.26 | 33.75 | 91,982 | +0.46(+1.39%) |
Dec 23, 2019 | 32.52 | 33.59 | 32.49 | 33.29 | 152,540 | +0.68(+2.07%) |
Dec 20, 2019 | 32.46 | 32.85 | 32.08 | 32.61 | 1,075,146 | +0.19(+0.60%) |
Dec 19, 2019 | 32.25 | 32.53 | 32.03 | 32.42 | 218,839 | +0.04(+0.11%) |
Dec 18, 2019 | 32.70 | 32.84 | 32.09 | 32.38 | 120,622 | -0.27(-0.82%) |
Dec 17, 2019 | 32.37 | 32.66 | 32.09 | 32.65 | 284,714 | +0.26(+0.80%) |
Dec 16, 2019 | 32.34 | 32.70 | 32.27 | 32.39 | 154,518 | +0.22(+0.69%) |
Dec 13, 2019 | 32.33 | 32.44 | 31.79 | 32.17 | 182,343 | -0.07(-0.23%) |
Dec 12, 2019 | 31.98 | 32.63 | 31.57 | 32.24 | 207,199 | +0.22(+0.69%) |
Dec 11, 2019 | 32.16 | 32.19 | 31.06 | 32.02 | 156,945 | +0.12(+0.38%) |
Dec 10, 2019 | 32.14 | 32.32 | 31.75 | 31.90 | 118,967 | -0.20(-0.63%) |
Dec 09, 2019 | 32.36 | 32.70 | 31.93 | 32.10 | 204,663 | -0.37(-1.14%) |
Dec 06, 2019 | 33.20 | 33.40 | 31.77 | 32.47 | 388,250 | -0.78(-2.34%) |
Dec 05, 2019 | 34.69 | 35.16 | 32.95 | 33.25 | 356,516 | -0.46(-1.37%) |
Dec 04, 2019 | 33.47 | 34.13 | 33.44 | 33.71 | 207,307 | +0.31(+0.91%) |
Dec 03, 2019 | 33.74 | 33.74 | 32.95 | 33.41 | 283,202 | -0.66(-1.93%) |
Dec 02, 2019 | 34.99 | 34.99 | 33.83 | 34.06 | 158,598 | -0.90(-2.57%) |
Nov 29, 2019 | 34.63 | 35.06 | 34.31 | 34.96 | 119,652 | +0.46(+1.34%) |
Nov 27, 2019 | 34.76 | 34.93 | 34.40 | 34.50 | 95,225 | -0.22(-0.64%) |
Nov 26, 2019 | 34.10 | 34.90 | 33.44 | 34.72 | 213,533 | +0.76(+2.23%) |
Nov 25, 2019 | 33.75 | 34.31 | 33.39 | 33.96 | 129,096 | +0.43(+1.30%) |
Nov 22, 2019 | 33.22 | 33.88 | 33.15 | 33.53 | 130,785 | +0.23(+0.69%) |
Nov 21, 2019 | 33.30 | 33.42 | 32.62 | 33.30 | 120,788 | +0.16(+0.47%) |
Nov 20, 2019 | 33.38 | 33.44 | 32.86 | 33.14 | 131,988 | -0.48(-1.43%) |
Nov 19, 2019 | 33.82 | 33.95 | 32.95 | 33.62 | 88,162 | -0.03(-0.08%) |
Nov 18, 2019 | 33.27 | 33.77 | 32.86 | 33.65 | 163,034 | +0.32(+0.97%) |
Nov 15, 2019 | 33.42 | 33.82 | 32.66 | 33.32 | 155,862 | +0.03(+0.08%) |
Nov 14, 2019 | 33.26 | 33.35 | 32.43 | 33.30 | 158,400 | -0.09(-0.28%) |
Nov 13, 2019 | 33.98 | 34.19 | 33.35 | 33.39 | 157,162 | -0.62(-1.82%) |
Nov 12, 2019 | 33.28 | 34.01 | 33.05 | 34.01 | 183,157 | +0.70(+2.11%) |
Nov 11, 2019 | 32.38 | 33.31 | 32.32 | 33.31 | 129,383 | +0.62(+1.90%) |
Nov 08, 2019 | 32.17 | 32.74 | 32.09 | 32.69 | 98,791 | +0.44(+1.38%) |
Nov 07, 2019 | 32.25 | 32.61 | 31.76 | 32.24 | 198,731 | +0.19(+0.61%) |
Nov 06, 2019 | 32.66 | 32.75 | 31.65 | 32.05 | 162,500 | -0.56(-1.73%) |
Nov 05, 2019 | 32.62 | 33.20 | 32.29 | 32.61 | 114,285 | +0.00(+0.00%) |
Nov 04, 2019 | 32.90 | 33.20 | 32.48 | 32.61 | 173,788 | -0.21(-0.63%) |
Nov 01, 2019 | 32.38 | 33.12 | 32.17 | 32.82 | 204,177 | +0.49(+1.50%) |
Oct 31, 2019 | 32.03 | 32.35 | 31.76 | 32.33 | 168,697 | +0.34(+1.07%) |
Oct 30, 2019 | 31.07 | 32.09 | 30.90 | 31.99 | 236,025 | +1.17(+3.80%) |
Oct 29, 2019 | 30.50 | 31.17 | 30.44 | 30.82 | 166,837 | +0.29(+0.95%) |
Oct 28, 2019 | 29.74 | 30.68 | 29.74 | 30.53 | 194,526 | +0.94(+3.19%) |
Oct 25, 2019 | 29.21 | 29.62 | 29.06 | 29.59 | 129,488 | +0.25(+0.85%) |
Oct 24, 2019 | 29.61 | 29.61 | 29.03 | 29.34 | 183,060 | -0.25(-0.84%) |
Oct 23, 2019 | 29.73 | 29.85 | 29.48 | 29.59 | 48,499 | -0.18(-0.59%) |
Oct 22, 2019 | 29.67 | 30.15 | 29.37 | 29.76 | 93,088 | -0.01(-0.03%) |
Oct 21, 2019 | 30.30 | 30.50 | 29.68 | 29.77 | 88,022 | -0.16(-0.53%) |
Oct 18, 2019 | 29.62 | 30.07 | 29.43 | 29.93 | 116,626 | +0.13(+0.43%) |
Oct 17, 2019 | 29.37 | 30.13 | 29.19 | 29.80 | 160,437 | +0.68(+2.35%) |
Oct 16, 2019 | 28.85 | 29.36 | 28.60 | 29.12 | 143,434 | +0.19(+0.64%) |
Oct 15, 2019 | 28.54 | 29.14 | 27.13 | 28.93 | 209,181 | +0.36(+1.25%) |
Oct 14, 2019 | 28.81 | 28.81 | 28.12 | 28.57 | 170,987 | -0.20(-0.69%) |
Oct 11, 2019 | 28.74 | 29.15 | 28.65 | 28.77 | 127,739 | +0.42(+1.46%) |
Oct 10, 2019 | 28.58 | 28.70 | 28.12 | 28.36 | 137,036 | -0.19(-0.68%) |
Oct 09, 2019 | 28.59 | 29.13 | 28.38 | 28.55 | 105,566 | +0.03(+0.10%) |
Oct 08, 2019 | 29.09 | 29.37 | 28.51 | 28.52 | 157,440 | -0.71(-2.43%) |
Oct 07, 2019 | 28.47 | 29.33 | 28.47 | 29.23 | 398,528 | +0.54(+1.90%) |
Oct 04, 2019 | 28.28 | 28.85 | 28.04 | 28.69 | 163,848 | +0.56(+2.00%) |
Oct 03, 2019 | 28.52 | 28.59 | 27.61 | 28.13 | 228,072 | -0.69(-2.40%) |
Oct 02, 2019 | 28.69 | 29.05 | 28.17 | 28.82 | 160,061 | -0.21(-0.73%) |