Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.06 | 33.28 | 33.03 | 33.03 | 11,605 | +0.08(+0.24%) |
Dec 30, 2019 | 33.12 | 33.19 | 32.95 | 32.95 | 12,762 | -0.22(-0.67%) |
Dec 27, 2019 | 33.01 | 33.18 | 32.99 | 33.17 | 10,703 | +0.32(+0.97%) |
Dec 26, 2019 | 33.02 | 33.05 | 32.85 | 32.85 | 4,940 | -0.02(-0.05%) |
Dec 24, 2019 | 32.93 | 32.97 | 32.84 | 32.87 | 3,718 | -0.18(-0.54%) |
Dec 23, 2019 | 33.03 | 33.34 | 32.84 | 33.04 | 10,785 | -0.05(-0.16%) |
Dec 20, 2019 | 32.96 | 33.29 | 32.89 | 33.10 | 35,942 | +0.18(+0.54%) |
Dec 19, 2019 | 33.41 | 33.45 | 32.86 | 32.92 | 22,142 | -0.36(-1.09%) |
Dec 18, 2019 | 33.23 | 33.43 | 33.09 | 33.28 | 4,078 | +0.17(+0.51%) |
Dec 17, 2019 | 33.18 | 33.30 | 32.90 | 33.11 | 11,271 | -0.04(-0.13%) |
Dec 16, 2019 | 32.84 | 33.26 | 32.63 | 33.16 | 8,966 | +0.26(+0.78%) |
Dec 13, 2019 | 32.59 | 32.90 | 32.41 | 32.90 | 8,224 | +0.20(+0.62%) |
Dec 12, 2019 | 33.04 | 33.10 | 32.54 | 32.70 | 13,799 | -0.38(-1.15%) |
Dec 11, 2019 | 33.19 | 33.47 | 32.88 | 33.08 | 8,984 | -0.12(-0.35%) |
Dec 10, 2019 | 33.06 | 33.24 | 32.90 | 33.19 | 10,515 | +0.24(+0.73%) |
Dec 09, 2019 | 33.58 | 33.58 | 32.87 | 32.95 | 8,789 | -0.51(-1.54%) |
Dec 06, 2019 | 32.85 | 33.58 | 32.85 | 33.47 | 18,140 | +0.30(+0.91%) |
Dec 05, 2019 | 33.43 | 33.43 | 32.87 | 33.17 | 5,977 | -0.06(-0.19%) |
Dec 04, 2019 | 33.36 | 33.47 | 33.14 | 33.23 | 6,985 | +0.04(+0.11%) |
Dec 03, 2019 | 32.73 | 33.23 | 32.70 | 33.19 | 7,275 | +0.25(+0.75%) |
Dec 02, 2019 | 33.08 | 33.08 | 32.66 | 32.95 | 9,086 | -0.07(-0.22%) |
Nov 29, 2019 | 33.12 | 33.37 | 33.02 | 33.02 | 4,281 | -0.18(-0.53%) |
Nov 27, 2019 | 32.90 | 33.50 | 32.86 | 33.19 | 7,999 | +0.15(+0.46%) |
Nov 26, 2019 | 32.70 | 33.16 | 32.70 | 33.04 | 18,781 | +0.12(+0.35%) |
Nov 25, 2019 | 32.42 | 32.93 | 32.19 | 32.93 | 14,497 | +0.36(+1.12%) |
Nov 22, 2019 | 32.53 | 32.56 | 31.95 | 32.56 | 17,125 | +0.43(+1.33%) |
Nov 21, 2019 | 33.06 | 33.06 | 32.09 | 32.14 | 7,852 | -0.70(-2.14%) |
Nov 20, 2019 | 32.48 | 33.22 | 32.48 | 32.84 | 18,924 | +0.23(+0.71%) |
Nov 19, 2019 | 32.27 | 32.61 | 32.16 | 32.61 | 10,369 | +0.13(+0.41%) |
Nov 18, 2019 | 32.38 | 32.52 | 32.14 | 32.48 | 7,233 | +0.16(+0.49%) |
Nov 15, 2019 | 32.48 | 32.68 | 32.32 | 32.32 | 16,111 | +0.00(+0.00%) |
Nov 14, 2019 | 32.77 | 33.12 | 32.32 | 32.32 | 7,317 | -0.62(-1.89%) |
Nov 13, 2019 | 32.42 | 32.94 | 32.41 | 32.94 | 10,985 | +0.52(+1.62%) |
Nov 12, 2019 | 32.53 | 32.70 | 32.35 | 32.41 | 6,721 | -0.23(-0.71%) |
Nov 11, 2019 | 32.86 | 32.87 | 32.48 | 32.64 | 10,673 | -0.33(-1.00%) |
Nov 08, 2019 | 33.03 | 33.09 | 32.84 | 32.97 | 7,323 | +0.10(+0.30%) |
Nov 07, 2019 | 32.96 | 33.07 | 32.68 | 32.87 | 9,687 | +0.17(+0.51%) |
Nov 06, 2019 | 32.76 | 32.96 | 32.37 | 32.71 | 13,542 | -0.24(-0.72%) |
Nov 05, 2019 | 32.75 | 32.94 | 32.31 | 32.94 | 10,231 | +0.18(+0.54%) |
Nov 04, 2019 | 32.55 | 32.77 | 32.27 | 32.77 | 11,442 | -0.16(-0.48%) |
Nov 01, 2019 | 32.87 | 32.97 | 32.71 | 32.93 | 12,137 | +0.22(+0.67%) |
Oct 31, 2019 | 32.42 | 32.77 | 32.34 | 32.71 | 8,617 | +0.01(+0.03%) |
Oct 30, 2019 | 32.44 | 32.74 | 32.38 | 32.70 | 9,120 | +0.11(+0.35%) |
Oct 29, 2019 | 32.22 | 32.64 | 32.13 | 32.58 | 8,075 | +0.19(+0.57%) |
Oct 28, 2019 | 32.42 | 32.62 | 32.31 | 32.40 | 10,187 | +0.10(+0.30%) |
Oct 25, 2019 | 32.64 | 32.74 | 32.30 | 32.30 | 5,898 | -0.43(-1.32%) |
Oct 24, 2019 | 32.72 | 32.79 | 32.41 | 32.73 | 15,749 | -0.08(-0.24%) |
Oct 23, 2019 | 33.10 | 33.28 | 32.51 | 32.81 | 17,210 | -0.07(-0.21%) |
Oct 22, 2019 | 33.24 | 33.35 | 32.72 | 32.88 | 26,661 | -0.38(-1.14%) |
Oct 21, 2019 | 33.04 | 33.34 | 32.93 | 33.26 | 19,289 | +0.43(+1.32%) |
Oct 18, 2019 | 32.46 | 32.87 | 32.32 | 32.83 | 23,367 | +0.34(+1.06%) |
Oct 17, 2019 | 32.44 | 33.06 | 32.44 | 32.49 | 38,692 | +0.15(+0.46%) |
Oct 16, 2019 | 31.87 | 32.53 | 31.86 | 32.34 | 45,323 | +0.69(+2.17%) |
Oct 15, 2019 | 31.90 | 32.31 | 31.63 | 31.65 | 31,009 | -0.45(-1.40%) |
Oct 14, 2019 | 32.26 | 32.31 | 31.99 | 32.10 | 8,126 | -0.28(-0.87%) |
Oct 11, 2019 | 32.50 | 33.01 | 32.38 | 32.38 | 20,531 | -0.25(-0.76%) |
Oct 10, 2019 | 32.64 | 32.75 | 32.19 | 32.63 | 6,544 | +0.17(+0.52%) |
Oct 09, 2019 | 32.36 | 32.75 | 32.19 | 32.46 | 5,186 | +0.06(+0.18%) |
Oct 08, 2019 | 32.35 | 32.53 | 32.27 | 32.40 | 7,572 | -0.22(-0.69%) |
Oct 07, 2019 | 32.66 | 32.76 | 32.58 | 32.63 | 3,325 | -0.18(-0.54%) |
Oct 04, 2019 | 32.53 | 32.86 | 32.45 | 32.80 | 5,217 | +0.45(+1.39%) |
Oct 03, 2019 | 31.96 | 32.38 | 31.85 | 32.35 | 6,989 | +0.28(+0.88%) |
Oct 02, 2019 | 32.00 | 32.27 | 31.97 | 32.07 | 10,193 | +0.06(+0.19%) |