Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.32 | 34.32 | 34.32 | 0 | -0.12(-0.35%) | |
Dec 30, 2019 | 34.74 | 34.74 | 34.39 | 34.44 | 2,146 | -0.52(-1.49%) |
Dec 27, 2019 | 35.01 | 35.01 | 34.94 | 34.96 | 3,384 | +0.00(+0.00%) |
Dec 24, 2019 | 34.96 | 34.96 | 34.96 | 0 | -0.14(-0.40%) | |
Dec 23, 2019 | 35.14 | 35.14 | 35.08 | 35.10 | 5,541 | -0.04(-0.11%) |
Dec 20, 2019 | 35.17 | 35.20 | 35.14 | 35.14 | 2,687 | +0.10(+0.29%) |
Dec 19, 2019 | 34.92 | 35.04 | 34.92 | 35.04 | 1,454 | +0.08(+0.23%) |
Dec 18, 2019 | 35.03 | 35.03 | 34.96 | 34.96 | 1,022 | -0.29(-0.82%) |
Dec 17, 2019 | 35.19 | 35.25 | 35.19 | 35.25 | 317 | +0.08(+0.23%) |
Dec 16, 2019 | 35.06 | 35.18 | 35.06 | 35.17 | 812 | +0.19(+0.54%) |
Dec 13, 2019 | 34.99 | 35.04 | 34.98 | 34.98 | 1,022 | +0.03(+0.09%) |
Dec 12, 2019 | 34.64 | 34.95 | 34.64 | 34.95 | 6,920 | +0.32(+0.92%) |
Dec 11, 2019 | 34.69 | 34.69 | 34.63 | 34.63 | 1,125 | +0.01(+0.03%) |
Dec 10, 2019 | 34.62 | 34.67 | 34.62 | 34.62 | 1,446 | -0.03(-0.09%) |
Dec 09, 2019 | 34.77 | 34.77 | 34.65 | 34.65 | 1,876 | -0.21(-0.60%) |
Dec 06, 2019 | 34.78 | 34.86 | 34.78 | 34.86 | 5,228 | +0.58(+1.69%) |
Dec 05, 2019 | 34.33 | 34.33 | 34.24 | 34.28 | 13,463 | -0.16(-0.46%) |
Dec 04, 2019 | 34.50 | 34.61 | 34.40 | 34.44 | 26,160 | +0.12(+0.35%) |
Dec 03, 2019 | 34.16 | 34.32 | 34.16 | 34.32 | 2,052 | -0.12(-0.35%) |
Dec 02, 2019 | 34.56 | 34.56 | 34.41 | 34.44 | 925 | -0.15(-0.43%) |
Nov 29, 2019 | 34.57 | 34.60 | 34.50 | 34.59 | 985 | -0.17(-0.49%) |
Nov 28, 2019 | 34.96 | 34.96 | 34.74 | 34.76 | 11,488 | -0.09(-0.26%) |
Nov 27, 2019 | 34.77 | 34.89 | 34.77 | 34.85 | 2,550 | +0.10(+0.29%) |
Nov 26, 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 240 | +0.00(+0.00%) |
Nov 25, 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 200 | +0.25(+0.72%) |
Nov 22, 2019 | 34.50 | 34.52 | 34.49 | 34.50 | 1,465 | +0.05(+0.15%) |
Nov 21, 2019 | 34.44 | 34.45 | 34.44 | 34.45 | 809 | -0.13(-0.38%) |
Nov 20, 2019 | 34.58 | 34.60 | 34.58 | 34.58 | 2,564 | -0.13(-0.37%) |
Nov 19, 2019 | 34.75 | 34.75 | 34.71 | 34.71 | 815 | +0.11(+0.32%) |
Nov 18, 2019 | 34.53 | 34.60 | 34.53 | 34.60 | 2,223 | -0.02(-0.06%) |
Nov 15, 2019 | 34.63 | 34.65 | 34.62 | 34.62 | 864 | +0.17(+0.49%) |
Nov 14, 2019 | 34.38 | 34.45 | 34.34 | 34.45 | 9,567 | -0.12(-0.35%) |
Nov 13, 2019 | 34.42 | 34.57 | 34.42 | 34.57 | 12,238 | -0.13(-0.37%) |
Nov 12, 2019 | 34.70 | 34.70 | 34.64 | 34.70 | 3,669 | +0.07(+0.20%) |
Nov 11, 2019 | 34.51 | 34.63 | 34.51 | 34.63 | 3,518 | -0.17(-0.49%) |
Nov 08, 2019 | 34.75 | 34.80 | 34.75 | 34.80 | 1,055 | +0.04(+0.12%) |
Nov 07, 2019 | 34.85 | 34.85 | 34.75 | 34.76 | 3,871 | +0.21(+0.61%) |
Nov 06, 2019 | 34.52 | 34.55 | 34.52 | 34.55 | 395 | +0.04(+0.12%) |
Nov 05, 2019 | 34.56 | 34.56 | 34.46 | 34.51 | 19,975 | +0.08(+0.23%) |
Nov 04, 2019 | 34.36 | 34.43 | 34.36 | 34.43 | 4,006 | +0.26(+0.76%) |
Nov 01, 2019 | 34.18 | 34.22 | 34.15 | 34.17 | 4,581 | +0.49(+1.45%) |
Oct 30, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 33.50 | 33.68 | 33.50 | 33.68 | 6,888 | +0.15(+0.45%) |
Oct 28, 2019 | 33.38 | 33.53 | 33.38 | 33.53 | 3,504 | +0.06(+0.18%) |
Oct 25, 2019 | 33.35 | 33.47 | 33.35 | 33.47 | 921 | +0.05(+0.15%) |
Oct 24, 2019 | 33.39 | 33.42 | 33.39 | 33.42 | 1,005 | +0.01(+0.03%) |
Oct 23, 2019 | 33.45 | 33.45 | 33.41 | 33.41 | 1,059 | +0.03(+0.09%) |
Oct 22, 2019 | 33.37 | 33.38 | 33.37 | 33.38 | 3,406 | +0.12(+0.36%) |
Oct 21, 2019 | 33.29 | 33.29 | 33.26 | 33.26 | 1,488 | +0.14(+0.42%) |
Oct 18, 2019 | 33.12 | 33.12 | 33.12 | 33.12 | 141 | -0.07(-0.21%) |
Oct 17, 2019 | 33.27 | 33.30 | 33.19 | 33.19 | 905 | -0.16(-0.48%) |
Oct 16, 2019 | 33.33 | 33.35 | 33.32 | 33.35 | 2,600 | -0.07(-0.21%) |
Oct 15, 2019 | 33.21 | 33.47 | 33.21 | 33.42 | 4,913 | +0.22(+0.66%) |
Oct 11, 2019 | 33.20 | 33.20 | 33.20 | 0 | +0.23(+0.70%) | |
Oct 10, 2019 | 32.84 | 32.97 | 32.84 | 32.97 | 1,867 | -0.05(-0.15%) |
Oct 09, 2019 | 32.98 | 33.02 | 32.98 | 33.02 | 3,238 | +0.23(+0.70%) |
Oct 08, 2019 | 32.90 | 32.90 | 32.78 | 32.79 | 1,637 | -0.22(-0.67%) |
Oct 07, 2019 | 32.84 | 33.01 | 32.84 | 33.01 | 3,775 | +0.01(+0.03%) |
Oct 04, 2019 | 32.90 | 33.00 | 32.90 | 33.00 | 1,225 | +0.25(+0.76%) |
Oct 03, 2019 | 32.58 | 32.75 | 32.58 | 32.75 | 12,523 | +0.24(+0.74%) |
Oct 02, 2019 | 32.56 | 32.56 | 32.50 | 32.51 | 2,944 | -0.22(-0.67%) |