Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.43 | 32.56 | 32.39 | 32.45 | 158,883 | +0.04(+0.12%) |
Dec 30, 2019 | 32.50 | 32.56 | 32.20 | 32.41 | 221,344 | +0.02(+0.07%) |
Dec 27, 2019 | 32.64 | 32.64 | 32.38 | 32.39 | 102,951 | -0.26(-0.78%) |
Dec 26, 2019 | 32.75 | 32.92 | 32.53 | 32.65 | 106,749 | -0.08(-0.24%) |
Dec 24, 2019 | 32.58 | 32.85 | 32.44 | 32.72 | 73,112 | +0.25(+0.76%) |
Dec 23, 2019 | 32.92 | 32.94 | 32.45 | 32.48 | 176,365 | -0.42(-1.27%) |
Dec 20, 2019 | 33.11 | 33.11 | 32.69 | 32.89 | 534,908 | -0.10(-0.30%) |
Dec 19, 2019 | 32.96 | 32.99 | 32.76 | 32.99 | 304,730 | +0.11(+0.33%) |
Dec 18, 2019 | 33.20 | 33.21 | 32.51 | 32.89 | 374,508 | -0.22(-0.68%) |
Dec 17, 2019 | 32.83 | 33.12 | 32.71 | 33.11 | 246,794 | +0.43(+1.33%) |
Dec 16, 2019 | 32.66 | 32.84 | 32.58 | 32.68 | 354,105 | +0.33(+1.03%) |
Dec 13, 2019 | 32.81 | 32.90 | 32.14 | 32.34 | 240,908 | -0.43(-1.30%) |
Dec 12, 2019 | 32.41 | 32.94 | 32.40 | 32.77 | 270,501 | +0.43(+1.32%) |
Dec 11, 2019 | 32.50 | 32.52 | 32.14 | 32.34 | 171,676 | -0.01(-0.02%) |
Dec 10, 2019 | 32.47 | 32.55 | 32.31 | 32.35 | 394,177 | -0.12(-0.36%) |
Dec 09, 2019 | 32.54 | 32.63 | 32.31 | 32.47 | 191,312 | -0.15(-0.45%) |
Dec 06, 2019 | 32.79 | 32.90 | 32.54 | 32.62 | 230,574 | +0.16(+0.50%) |
Dec 05, 2019 | 32.34 | 32.54 | 32.29 | 32.45 | 182,783 | +0.18(+0.55%) |
Dec 04, 2019 | 32.07 | 32.43 | 31.95 | 32.27 | 175,550 | +0.36(+1.14%) |
Dec 03, 2019 | 31.89 | 31.96 | 31.58 | 31.91 | 162,778 | -0.36(-1.10%) |
Dec 02, 2019 | 32.77 | 32.98 | 32.20 | 32.27 | 199,851 | -0.33(-1.00%) |
Nov 29, 2019 | 32.90 | 33.00 | 32.59 | 32.59 | 83,446 | -0.30(-0.92%) |
Nov 27, 2019 | 32.75 | 32.99 | 32.59 | 32.89 | 125,556 | +0.32(+0.97%) |
Nov 26, 2019 | 32.51 | 32.75 | 32.39 | 32.58 | 216,978 | +0.00(+0.00%) |
Nov 25, 2019 | 32.51 | 32.66 | 32.36 | 32.58 | 301,359 | +0.06(+0.19%) |
Nov 22, 2019 | 32.55 | 32.75 | 32.43 | 32.51 | 120,389 | -0.02(-0.05%) |
Nov 21, 2019 | 32.55 | 32.62 | 32.13 | 32.53 | 181,782 | +0.11(+0.33%) |
Nov 20, 2019 | 32.53 | 32.65 | 32.13 | 32.42 | 207,029 | -0.16(-0.50%) |
Nov 19, 2019 | 32.55 | 32.70 | 32.35 | 32.58 | 160,583 | +0.08(+0.24%) |
Nov 18, 2019 | 32.56 | 32.59 | 32.31 | 32.51 | 103,249 | -0.19(-0.59%) |
Nov 15, 2019 | 33.13 | 33.16 | 32.60 | 32.70 | 111,089 | -0.29(-0.87%) |
Nov 14, 2019 | 33.15 | 33.18 | 32.89 | 32.99 | 139,285 | -0.13(-0.40%) |
Nov 13, 2019 | 32.83 | 33.16 | 32.60 | 33.12 | 217,042 | +0.06(+0.19%) |
Nov 12, 2019 | 32.98 | 33.18 | 32.75 | 33.06 | 217,905 | +0.14(+0.42%) |
Nov 11, 2019 | 32.95 | 33.02 | 32.72 | 32.92 | 253,232 | -0.18(-0.54%) |
Nov 08, 2019 | 33.20 | 33.33 | 33.01 | 33.09 | 141,315 | -0.18(-0.53%) |
Nov 07, 2019 | 33.44 | 33.70 | 33.13 | 33.27 | 249,715 | +0.02(+0.07%) |
Nov 06, 2019 | 33.35 | 33.35 | 32.92 | 33.25 | 147,462 | -0.12(-0.37%) |
Nov 05, 2019 | 33.54 | 33.69 | 33.14 | 33.37 | 167,054 | -0.03(-0.09%) |
Nov 04, 2019 | 33.09 | 33.52 | 33.02 | 33.40 | 246,009 | +0.41(+1.26%) |
Nov 01, 2019 | 32.35 | 33.04 | 32.35 | 32.99 | 239,525 | +0.74(+2.29%) |
Oct 31, 2019 | 32.70 | 32.70 | 31.98 | 32.25 | 228,117 | -0.46(-1.41%) |
Oct 30, 2019 | 32.83 | 32.83 | 32.42 | 32.71 | 347,031 | -0.16(-0.49%) |
Oct 29, 2019 | 32.87 | 33.02 | 32.64 | 32.87 | 349,008 | +0.03(+0.09%) |
Oct 28, 2019 | 32.90 | 33.07 | 32.61 | 32.84 | 280,753 | -0.02(-0.05%) |
Oct 25, 2019 | 32.82 | 33.00 | 32.58 | 32.86 | 310,693 | +0.09(+0.28%) |
Oct 24, 2019 | 33.36 | 33.36 | 31.97 | 32.77 | 390,787 | -0.25(-0.75%) |
Oct 23, 2019 | 32.83 | 33.06 | 32.52 | 33.01 | 246,077 | +0.19(+0.59%) |
Oct 22, 2019 | 32.40 | 33.18 | 32.31 | 32.82 | 289,524 | +0.35(+1.07%) |
Oct 21, 2019 | 32.36 | 32.70 | 32.36 | 32.47 | 219,088 | +0.26(+0.81%) |
Oct 18, 2019 | 31.99 | 32.34 | 31.98 | 32.21 | 285,582 | +0.08(+0.26%) |
Oct 17, 2019 | 32.12 | 32.31 | 31.97 | 32.13 | 254,327 | +0.19(+0.60%) |
Oct 16, 2019 | 32.10 | 32.37 | 31.86 | 31.94 | 229,912 | -0.10(-0.30%) |
Oct 15, 2019 | 31.67 | 32.06 | 31.43 | 32.03 | 318,602 | +0.40(+1.28%) |
Oct 14, 2019 | 31.38 | 31.65 | 30.99 | 31.63 | 315,386 | +0.20(+0.64%) |
Oct 11, 2019 | 30.95 | 31.64 | 30.95 | 31.43 | 394,481 | +0.62(+2.02%) |
Oct 10, 2019 | 30.62 | 31.00 | 30.58 | 30.81 | 202,876 | +0.32(+1.03%) |
Oct 09, 2019 | 30.17 | 30.70 | 30.10 | 30.49 | 197,523 | +0.38(+1.28%) |
Oct 08, 2019 | 30.30 | 30.33 | 30.04 | 30.11 | 119,616 | -0.60(-1.95%) |
Oct 07, 2019 | 30.52 | 30.80 | 30.27 | 30.71 | 119,326 | +0.18(+0.58%) |
Oct 04, 2019 | 30.31 | 30.56 | 30.06 | 30.53 | 173,821 | +0.24(+0.79%) |
Oct 03, 2019 | 30.28 | 30.34 | 29.65 | 30.29 | 244,462 | -0.02(-0.08%) |
Oct 02, 2019 | 30.06 | 30.43 | 29.95 | 30.31 | 279,562 | +0.01(+0.03%) |