Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.06 | 34.19 | 33.06 | 33.95 | 2,600 | -0.08(-0.22%) |
Dec 30, 2019 | 34.09 | 34.10 | 34.02 | 34.02 | 2,579 | +0.31(+0.92%) |
Dec 27, 2019 | 33.72 | 34.17 | 33.70 | 33.71 | 2,800 | -0.11(-0.33%) |
Dec 26, 2019 | 34.14 | 34.18 | 32.75 | 33.82 | 1,783 | +1.09(+3.33%) |
Dec 24, 2019 | 33.28 | 33.85 | 32.73 | 32.73 | 2,000 | -0.51(-1.53%) |
Dec 23, 2019 | 33.56 | 33.70 | 33.01 | 33.24 | 2,917 | -0.44(-1.31%) |
Dec 20, 2019 | 32.75 | 33.68 | 32.72 | 33.68 | 2,900 | +0.10(+0.30%) |
Dec 19, 2019 | 33.38 | 33.58 | 32.72 | 33.58 | 2,785 | +0.10(+0.30%) |
Dec 18, 2019 | 32.99 | 33.48 | 32.99 | 33.48 | 13,689 | +0.41(+1.26%) |
Dec 17, 2019 | 33.48 | 33.48 | 33.06 | 33.06 | 850 | -0.15(-0.44%) |
Dec 16, 2019 | 33.82 | 33.82 | 32.57 | 33.21 | 1,913 | +0.51(+1.56%) |
Dec 13, 2019 | 33.05 | 33.86 | 32.70 | 32.70 | 2,300 | -0.40(-1.22%) |
Dec 12, 2019 | 32.85 | 33.74 | 32.39 | 33.10 | 5,379 | +0.51(+1.58%) |
Dec 11, 2019 | 32.72 | 33.25 | 32.59 | 32.59 | 2,143 | -0.03(-0.11%) |
Dec 10, 2019 | 33.17 | 33.17 | 32.37 | 32.62 | 5,748 | -0.45(-1.38%) |
Dec 09, 2019 | 33.17 | 33.17 | 32.33 | 33.08 | 3,920 | -0.16(-0.48%) |
Dec 06, 2019 | 32.88 | 33.24 | 32.62 | 33.24 | 2,000 | +0.69(+2.12%) |
Dec 05, 2019 | 32.78 | 32.83 | 32.25 | 32.55 | 6,567 | -0.13(-0.40%) |
Dec 04, 2019 | 32.86 | 33.05 | 32.21 | 32.68 | 6,708 | -0.11(-0.34%) |
Dec 03, 2019 | 32.59 | 32.79 | 32.21 | 32.79 | 7,410 | +0.27(+0.81%) |
Dec 02, 2019 | 32.64 | 32.94 | 32.52 | 32.52 | 2,431 | -0.33(-0.99%) |
Nov 29, 2019 | 32.34 | 32.85 | 32.34 | 32.85 | 5,200 | -0.22(-0.67%) |
Nov 27, 2019 | 32.13 | 33.07 | 32.12 | 33.07 | 3,700 | +0.52(+1.60%) |
Nov 26, 2019 | 32.40 | 32.79 | 32.30 | 32.55 | 32,864 | +0.07(+0.22%) |
Nov 25, 2019 | 32.63 | 32.86 | 32.47 | 32.48 | 6,316 | -0.18(-0.55%) |
Nov 22, 2019 | 32.52 | 32.67 | 32.28 | 32.66 | 2,500 | +0.19(+0.60%) |
Nov 21, 2019 | 32.45 | 32.80 | 32.30 | 32.47 | 2,993 | +0.29(+0.89%) |
Nov 20, 2019 | 32.77 | 33.13 | 32.16 | 32.18 | 4,496 | -0.62(-1.89%) |
Nov 19, 2019 | 32.46 | 33.28 | 32.30 | 32.80 | 4,164 | +0.17(+0.52%) |
Nov 18, 2019 | 32.20 | 33.15 | 32.18 | 32.63 | 5,833 | +0.01(+0.03%) |
Nov 15, 2019 | 32.26 | 32.63 | 32.26 | 32.62 | 1,400 | +0.16(+0.49%) |
Nov 14, 2019 | 32.69 | 32.93 | 32.46 | 32.46 | 12,390 | -0.58(-1.76%) |
Nov 13, 2019 | 32.94 | 33.04 | 32.19 | 33.04 | 2,838 | +0.05(+0.16%) |
Nov 12, 2019 | 32.60 | 32.99 | 32.39 | 32.99 | 3,140 | +0.36(+1.09%) |
Nov 11, 2019 | 32.39 | 33.11 | 32.20 | 32.63 | 1,935 | +0.16(+0.51%) |
Nov 08, 2019 | 32.57 | 32.84 | 32.10 | 32.47 | 3,500 | +0.03(+0.11%) |
Nov 07, 2019 | 33.00 | 33.18 | 32.44 | 32.44 | 5,167 | -0.53(-1.62%) |
Nov 06, 2019 | 32.58 | 33.36 | 32.58 | 32.97 | 2,803 | +0.52(+1.60%) |
Nov 05, 2019 | 32.73 | 33.21 | 32.45 | 32.45 | 3,598 | -0.37(-1.13%) |
Nov 04, 2019 | 32.73 | 32.82 | 32.63 | 32.82 | 1,684 | -0.10(-0.30%) |
Nov 01, 2019 | 32.24 | 32.92 | 32.06 | 32.92 | 3,300 | +0.65(+2.01%) |
Oct 31, 2019 | 32.35 | 34.19 | 32.09 | 32.27 | 7,412 | -1.37(-4.07%) |
Oct 30, 2019 | 32.46 | 33.64 | 31.44 | 33.64 | 1,811 | +1.49(+4.63%) |
Oct 29, 2019 | 32.70 | 32.95 | 32.15 | 32.15 | 85,236 | -0.04(-0.12%) |
Oct 28, 2019 | 32.58 | 32.91 | 32.19 | 32.19 | 80,994 | -0.83(-2.51%) |
Oct 25, 2019 | 32.90 | 33.22 | 32.53 | 33.02 | 109,200 | -0.58(-1.73%) |
Oct 24, 2019 | 32.95 | 33.68 | 32.82 | 33.60 | 186,873 | +1.31(+4.07%) |
Oct 23, 2019 | 32.94 | 33.19 | 32.29 | 32.29 | 7,555 | +0.80(+2.54%) |
Oct 22, 2019 | 31.49 | 31.49 | 31.49 | 31.49 | 20,625 | +1.50(+5.00%) |
Oct 21, 2019 | 30.20 | 30.61 | 29.96 | 29.99 | 3,898 | +0.40(+1.35%) |
Oct 18, 2019 | 29.97 | 29.97 | 29.59 | 29.59 | 1,000 | -0.70(-2.31%) |
Oct 17, 2019 | 30.00 | 30.45 | 29.87 | 30.29 | 115,935 | +0.59(+1.99%) |
Oct 16, 2019 | 29.98 | 30.22 | 29.70 | 29.70 | 4,242 | -0.62(-2.04%) |
Oct 15, 2019 | 30.31 | 30.32 | 29.46 | 30.32 | 3,233 | +0.27(+0.90%) |
Oct 14, 2019 | 29.85 | 30.09 | 29.63 | 30.05 | 1,698 | -0.15(-0.50%) |
Oct 11, 2019 | 30.55 | 30.95 | 30.20 | 30.20 | 800 | -0.20(-0.66%) |
Oct 10, 2019 | 29.79 | 30.40 | 29.73 | 30.40 | 218,253 | +0.40(+1.34%) |
Oct 09, 2019 | 29.70 | 30.00 | 29.52 | 30.00 | 271,427 | +0.40(+1.35%) |
Oct 08, 2019 | 29.40 | 29.85 | 29.16 | 29.60 | 292,009 | -0.26(-0.87%) |
Oct 07, 2019 | 29.77 | 30.20 | 29.67 | 29.86 | 357,855 | +0.10(+0.34%) |
Oct 04, 2019 | 29.61 | 29.76 | 29.61 | 29.76 | 46,600 | +0.90(+3.12%) |
Oct 03, 2019 | 28.84 | 29.22 | 28.84 | 28.86 | 18,860 | -0.54(-1.84%) |
Oct 02, 2019 | 28.91 | 29.40 | 28.91 | 29.40 | 22,851 | -0.19(-0.63%) |