Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.39 | 32.52 | 32.34 | 32.48 | 20,300 | -0.22(-0.67%) |
Dec 30, 2019 | 32.96 | 32.96 | 32.65 | 32.70 | 33,617 | -0.18(-0.56%) |
Dec 27, 2019 | 32.87 | 32.96 | 32.80 | 32.88 | 18,100 | +0.28(+0.87%) |
Dec 26, 2019 | 31.97 | 32.80 | 31.97 | 32.60 | 23,460 | +0.10(+0.31%) |
Dec 24, 2019 | 32.48 | 32.61 | 32.44 | 32.50 | 43,700 | -0.27(-0.84%) |
Dec 23, 2019 | 32.85 | 32.85 | 32.71 | 32.77 | 42,213 | -0.19(-0.56%) |
Dec 20, 2019 | 32.92 | 32.99 | 32.78 | 32.96 | 40,600 | +0.31(+0.95%) |
Dec 19, 2019 | 32.03 | 32.75 | 32.03 | 32.65 | 46,280 | -0.34(-1.03%) |
Dec 18, 2019 | 32.94 | 33.09 | 32.94 | 32.99 | 23,718 | +0.05(+0.17%) |
Dec 17, 2019 | 32.77 | 32.96 | 32.71 | 32.94 | 40,729 | +0.54(+1.65%) |
Dec 16, 2019 | 32.20 | 32.41 | 32.19 | 32.40 | 33,666 | -0.07(-0.22%) |
Dec 13, 2019 | 32.49 | 32.80 | 32.36 | 32.47 | 88,400 | +0.20(+0.62%) |
Dec 12, 2019 | 31.95 | 32.35 | 31.45 | 32.27 | 70,604 | +0.78(+2.48%) |
Dec 11, 2019 | 30.58 | 31.55 | 30.58 | 31.49 | 29,644 | +0.17(+0.54%) |
Dec 10, 2019 | 31.37 | 31.37 | 31.23 | 31.32 | 44,371 | -0.12(-0.38%) |
Dec 09, 2019 | 31.43 | 31.58 | 31.35 | 31.44 | 60,626 | -0.13(-0.41%) |
Dec 06, 2019 | 31.52 | 31.62 | 31.50 | 31.57 | 114,000 | +0.43(+1.38%) |
Dec 05, 2019 | 31.38 | 31.38 | 31.05 | 31.14 | 68,938 | -0.32(-1.02%) |
Dec 04, 2019 | 31.48 | 31.52 | 31.39 | 31.46 | 16,628 | +0.06(+0.19%) |
Dec 03, 2019 | 31.30 | 31.40 | 31.08 | 31.40 | 25,543 | -0.12(-0.40%) |
Dec 02, 2019 | 31.65 | 31.65 | 31.45 | 31.52 | 51,494 | -0.10(-0.30%) |
Nov 29, 2019 | 31.50 | 31.62 | 31.45 | 31.62 | 17,600 | -0.13(-0.41%) |
Nov 27, 2019 | 31.98 | 32.18 | 31.47 | 31.75 | 34,200 | +0.05(+0.16%) |
Nov 26, 2019 | 31.97 | 31.97 | 31.62 | 31.70 | 87,272 | -0.20(-0.61%) |
Nov 25, 2019 | 31.79 | 31.98 | 31.75 | 31.89 | 26,141 | +0.54(+1.71%) |
Nov 22, 2019 | 31.27 | 31.44 | 31.27 | 31.36 | 29,900 | -0.19(-0.60%) |
Nov 21, 2019 | 31.47 | 31.62 | 31.44 | 31.55 | 83,507 | -0.04(-0.12%) |
Nov 20, 2019 | 31.80 | 31.88 | 31.56 | 31.59 | 101,100 | -0.24(-0.76%) |
Nov 19, 2019 | 31.92 | 31.99 | 31.83 | 31.83 | 42,706 | +0.71(+2.28%) |
Nov 18, 2019 | 30.59 | 31.29 | 30.59 | 31.12 | 47,176 | +0.21(+0.70%) |
Nov 15, 2019 | 30.79 | 30.95 | 30.76 | 30.91 | 38,100 | -0.04(-0.13%) |
Nov 14, 2019 | 30.98 | 31.06 | 30.84 | 30.95 | 26,017 | +0.18(+0.60%) |
Nov 13, 2019 | 30.16 | 30.97 | 30.16 | 30.76 | 24,910 | -0.59(-1.88%) |
Nov 12, 2019 | 31.37 | 31.51 | 31.32 | 31.35 | 19,644 | -0.33(-1.04%) |
Nov 11, 2019 | 31.49 | 31.75 | 31.49 | 31.68 | 23,223 | -0.64(-1.99%) |
Nov 08, 2019 | 32.49 | 32.49 | 32.29 | 32.32 | 20,100 | +0.20(+0.63%) |
Nov 07, 2019 | 32.33 | 32.38 | 32.11 | 32.12 | 28,703 | +0.13(+0.41%) |
Nov 06, 2019 | 32.00 | 32.56 | 31.95 | 31.99 | 26,639 | +0.21(+0.66%) |
Nov 05, 2019 | 31.82 | 31.92 | 31.73 | 31.78 | 19,204 | -0.12(-0.38%) |
Nov 04, 2019 | 31.95 | 31.97 | 31.75 | 31.90 | 44,743 | +0.26(+0.82%) |
Nov 01, 2019 | 31.91 | 31.91 | 31.51 | 31.64 | 18,800 | +0.64(+2.06%) |
Oct 31, 2019 | 30.61 | 31.10 | 30.61 | 31.00 | 38,357 | +0.19(+0.62%) |
Oct 30, 2019 | 30.13 | 30.92 | 30.13 | 30.81 | 17,055 | -0.05(-0.16%) |
Oct 29, 2019 | 30.86 | 30.91 | 30.85 | 30.86 | 144,055 | -0.29(-0.93%) |
Oct 28, 2019 | 31.05 | 31.17 | 31.01 | 31.15 | 26,495 | +0.23(+0.74%) |
Oct 25, 2019 | 30.89 | 30.94 | 30.66 | 30.92 | 227,800 | +0.27(+0.88%) |
Oct 24, 2019 | 30.76 | 30.76 | 30.55 | 30.65 | 22,619 | -0.28(-0.91%) |
Oct 23, 2019 | 31.08 | 31.08 | 30.64 | 30.93 | 17,561 | +0.03(+0.10%) |
Oct 22, 2019 | 30.99 | 30.99 | 30.80 | 30.90 | 23,487 | +0.04(+0.13%) |
Oct 21, 2019 | 30.93 | 30.93 | 30.76 | 30.86 | 40,983 | +0.61(+2.02%) |
Oct 18, 2019 | 30.26 | 30.28 | 30.14 | 30.25 | 29,700 | +0.11(+0.38%) |
Oct 17, 2019 | 30.27 | 30.27 | 30.06 | 30.14 | 16,405 | +0.11(+0.35%) |
Oct 16, 2019 | 29.75 | 30.19 | 29.75 | 30.03 | 19,029 | -0.16(-0.53%) |
Oct 15, 2019 | 30.20 | 30.27 | 30.03 | 30.19 | 26,903 | +0.02(+0.07%) |
Oct 14, 2019 | 29.83 | 30.29 | 29.83 | 30.17 | 86,110 | -0.33(-1.08%) |
Oct 11, 2019 | 30.40 | 30.97 | 30.34 | 30.50 | 32,700 | +0.75(+2.52%) |
Oct 10, 2019 | 29.64 | 29.80 | 29.54 | 29.75 | 118,019 | +0.47(+1.61%) |
Oct 09, 2019 | 28.96 | 29.38 | 28.96 | 29.28 | 69,213 | +0.15(+0.51%) |
Oct 08, 2019 | 29.22 | 29.33 | 29.11 | 29.13 | 46,149 | +0.50(+1.75%) |
Oct 07, 2019 | 28.70 | 28.89 | 28.53 | 28.63 | 84,551 | -0.19(-0.66%) |
Oct 04, 2019 | 28.50 | 28.96 | 28.50 | 28.82 | 40,300 | -0.42(-1.44%) |
Oct 03, 2019 | 28.73 | 29.40 | 28.73 | 29.24 | 39,114 | +0.39(+1.35%) |
Oct 02, 2019 | 28.80 | 28.90 | 28.68 | 28.85 | 35,515 | +0.09(+0.31%) |