Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.33 | 34.54 | 33.81 | 34.24 | 294,500 | -0.09(-0.26%) |
Dec 30, 2019 | 34.29 | 34.58 | 33.99 | 34.33 | 166,071 | +0.15(+0.44%) |
Dec 27, 2019 | 34.22 | 34.40 | 34.07 | 34.18 | 195,100 | +0.03(+0.09%) |
Dec 26, 2019 | 34.18 | 34.21 | 33.90 | 34.15 | 139,555 | +0.00(+0.00%) |
Dec 24, 2019 | 34.21 | 34.30 | 34.08 | 34.15 | 75,400 | -0.11(-0.32%) |
Dec 23, 2019 | 34.19 | 34.30 | 33.95 | 34.26 | 207,358 | +0.10(+0.29%) |
Dec 20, 2019 | 34.24 | 34.43 | 33.98 | 34.16 | 1,030,100 | +0.12(+0.35%) |
Dec 19, 2019 | 34.41 | 34.41 | 33.97 | 34.04 | 271,666 | -0.30(-0.87%) |
Dec 18, 2019 | 34.08 | 34.49 | 33.67 | 34.34 | 439,757 | +0.07(+0.20%) |
Dec 17, 2019 | 33.50 | 34.28 | 33.50 | 34.27 | 478,403 | +0.90(+2.70%) |
Dec 16, 2019 | 33.26 | 33.72 | 33.09 | 33.37 | 309,855 | +0.52(+1.58%) |
Dec 13, 2019 | 33.09 | 33.68 | 32.75 | 32.85 | 231,900 | -0.17(-0.51%) |
Dec 12, 2019 | 32.73 | 33.46 | 32.43 | 33.02 | 494,339 | +0.25(+0.76%) |
Dec 11, 2019 | 32.31 | 32.79 | 32.24 | 32.77 | 273,858 | +0.46(+1.42%) |
Dec 10, 2019 | 31.97 | 32.48 | 31.76 | 32.31 | 278,334 | +0.47(+1.48%) |
Dec 09, 2019 | 32.30 | 32.37 | 31.83 | 31.84 | 388,398 | -0.48(-1.49%) |
Dec 06, 2019 | 31.99 | 32.55 | 31.95 | 32.32 | 393,700 | +0.62(+1.96%) |
Dec 05, 2019 | 31.62 | 31.79 | 31.35 | 31.70 | 287,115 | +0.13(+0.41%) |
Dec 04, 2019 | 31.05 | 31.81 | 31.05 | 31.57 | 300,297 | +0.65(+2.10%) |
Dec 03, 2019 | 30.74 | 30.93 | 30.41 | 30.92 | 411,190 | -0.26(-0.83%) |
Dec 02, 2019 | 31.84 | 32.03 | 31.10 | 31.18 | 468,102 | -0.63(-1.98%) |
Nov 29, 2019 | 32.27 | 32.40 | 31.78 | 31.81 | 132,600 | -0.67(-2.06%) |
Nov 27, 2019 | 32.14 | 32.48 | 31.98 | 32.48 | 214,900 | +0.51(+1.60%) |
Nov 26, 2019 | 32.01 | 32.39 | 31.43 | 31.97 | 330,546 | -0.25(-0.78%) |
Nov 25, 2019 | 31.53 | 32.38 | 31.28 | 32.22 | 378,495 | +0.72(+2.29%) |
Nov 22, 2019 | 31.95 | 32.00 | 31.41 | 31.50 | 184,100 | -0.37(-1.16%) |
Nov 21, 2019 | 32.01 | 32.04 | 31.71 | 31.87 | 224,662 | -0.13(-0.41%) |
Nov 20, 2019 | 31.92 | 32.37 | 31.79 | 32.00 | 369,966 | -0.06(-0.19%) |
Nov 19, 2019 | 32.25 | 32.39 | 31.81 | 32.06 | 594,345 | +0.12(+0.38%) |
Nov 18, 2019 | 32.41 | 32.50 | 31.89 | 31.94 | 315,739 | -0.68(-2.08%) |
Nov 15, 2019 | 32.45 | 32.94 | 32.44 | 32.62 | 314,600 | +0.49(+1.53%) |
Nov 14, 2019 | 32.50 | 32.71 | 32.13 | 32.13 | 699,071 | -0.65(-1.98%) |
Nov 13, 2019 | 32.46 | 33.23 | 32.35 | 32.78 | 778,843 | +0.28(+0.86%) |
Nov 12, 2019 | 32.62 | 32.73 | 32.32 | 32.50 | 660,538 | -0.05(-0.15%) |
Nov 11, 2019 | 31.78 | 32.65 | 31.78 | 32.55 | 494,655 | +0.29(+0.90%) |
Nov 08, 2019 | 31.75 | 32.29 | 31.74 | 32.26 | 316,200 | +0.53(+1.67%) |
Nov 07, 2019 | 32.53 | 32.74 | 31.55 | 31.73 | 576,029 | -0.37(-1.15%) |
Nov 06, 2019 | 32.40 | 32.40 | 31.86 | 32.10 | 378,890 | -0.37(-1.12%) |
Nov 05, 2019 | 31.71 | 32.92 | 31.58 | 32.47 | 797,807 | +1.01(+3.19%) |
Nov 04, 2019 | 31.25 | 31.75 | 31.01 | 31.46 | 584,618 | +0.55(+1.78%) |
Nov 01, 2019 | 31.00 | 31.00 | 30.44 | 30.91 | 534,100 | +0.18(+0.59%) |
Oct 31, 2019 | 30.48 | 30.90 | 30.31 | 30.73 | 637,241 | +0.24(+0.79%) |
Oct 30, 2019 | 30.54 | 30.66 | 29.99 | 30.49 | 502,123 | -0.26(-0.85%) |
Oct 29, 2019 | 28.78 | 31.49 | 28.75 | 30.75 | 1,314,157 | -1.05(-3.30%) |
Oct 28, 2019 | 32.02 | 32.10 | 31.50 | 31.80 | 663,428 | +0.33(+1.05%) |
Oct 25, 2019 | 31.47 | 31.85 | 31.33 | 31.47 | 225,000 | +0.03(+0.10%) |
Oct 24, 2019 | 31.48 | 31.84 | 30.88 | 31.44 | 430,266 | -0.07(-0.22%) |
Oct 23, 2019 | 32.52 | 32.53 | 31.47 | 31.51 | 290,784 | -1.04(-3.21%) |
Oct 22, 2019 | 32.11 | 32.61 | 32.04 | 32.55 | 435,721 | +0.41(+1.26%) |
Oct 21, 2019 | 31.90 | 32.75 | 31.90 | 32.15 | 349,020 | +0.67(+2.13%) |
Oct 18, 2019 | 31.00 | 31.56 | 30.92 | 31.48 | 397,400 | +0.28(+0.90%) |
Oct 17, 2019 | 31.18 | 31.34 | 30.66 | 31.20 | 493,387 | +0.19(+0.61%) |
Oct 16, 2019 | 30.84 | 31.37 | 30.84 | 31.01 | 216,676 | +0.19(+0.62%) |
Oct 15, 2019 | 30.18 | 30.96 | 30.18 | 30.82 | 357,207 | +0.50(+1.65%) |
Oct 14, 2019 | 30.20 | 30.50 | 30.09 | 30.32 | 209,514 | -0.11(-0.36%) |
Oct 11, 2019 | 30.28 | 31.17 | 30.02 | 30.43 | 256,600 | +0.64(+2.15%) |
Oct 10, 2019 | 30.04 | 30.26 | 29.59 | 29.79 | 220,708 | -0.10(-0.33%) |
Oct 09, 2019 | 29.73 | 30.09 | 29.33 | 29.89 | 221,903 | +0.56(+1.91%) |
Oct 08, 2019 | 30.27 | 30.27 | 29.27 | 29.33 | 366,362 | -1.31(-4.28%) |
Oct 07, 2019 | 30.93 | 31.32 | 30.62 | 30.64 | 290,186 | -0.52(-1.67%) |
Oct 04, 2019 | 30.60 | 31.88 | 30.60 | 31.16 | 181,300 | +0.45(+1.47%) |
Oct 03, 2019 | 31.05 | 31.08 | 30.37 | 30.71 | 217,775 | -0.39(-1.25%) |
Oct 02, 2019 | 31.17 | 31.35 | 30.70 | 31.10 | 368,632 | -0.40(-1.27%) |