Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.64 | 33.77 | 33.49 | 33.51 | 307,700 | -0.14(-0.40%) |
Dec 30, 2019 | 33.79 | 33.80 | 33.53 | 33.64 | 186,136 | +0.01(+0.02%) |
Dec 27, 2019 | 33.80 | 33.96 | 33.44 | 33.63 | 220,393 | -0.20(-0.58%) |
Dec 26, 2019 | 33.86 | 33.96 | 33.70 | 33.83 | 128,523 | -0.01(-0.02%) |
Dec 24, 2019 | 33.85 | 33.93 | 33.65 | 33.84 | 198,414 | -0.02(-0.06%) |
Dec 23, 2019 | 34.06 | 34.06 | 33.65 | 33.86 | 443,412 | -0.14(-0.40%) |
Dec 20, 2019 | 33.76 | 34.09 | 33.39 | 34.00 | 1,733,273 | +0.16(+0.49%) |
Dec 19, 2019 | 33.70 | 33.85 | 33.48 | 33.83 | 475,083 | +0.17(+0.51%) |
Dec 18, 2019 | 33.74 | 34.00 | 33.57 | 33.66 | 739,274 | -0.02(-0.05%) |
Dec 17, 2019 | 33.30 | 33.74 | 33.30 | 33.67 | 295,017 | +0.35(+1.05%) |
Dec 16, 2019 | 33.16 | 33.45 | 33.16 | 33.32 | 354,263 | +0.54(+1.65%) |
Dec 13, 2019 | 32.93 | 33.20 | 32.56 | 32.78 | 199,264 | -0.30(-0.90%) |
Dec 12, 2019 | 32.35 | 33.21 | 32.28 | 33.08 | 293,858 | +0.87(+2.71%) |
Dec 11, 2019 | 32.14 | 32.31 | 31.91 | 32.21 | 316,585 | +0.14(+0.44%) |
Dec 10, 2019 | 32.02 | 32.13 | 31.94 | 32.07 | 169,558 | +0.08(+0.26%) |
Dec 09, 2019 | 31.95 | 32.18 | 31.85 | 31.99 | 296,007 | -0.13(-0.41%) |
Dec 06, 2019 | 32.13 | 32.53 | 32.09 | 32.12 | 278,071 | +0.35(+1.11%) |
Dec 05, 2019 | 31.93 | 32.04 | 31.70 | 31.76 | 248,252 | +0.05(+0.16%) |
Dec 04, 2019 | 31.65 | 32.04 | 31.57 | 31.71 | 323,006 | +0.23(+0.73%) |
Dec 03, 2019 | 31.48 | 31.56 | 31.18 | 31.48 | 216,609 | -0.39(-1.21%) |
Dec 02, 2019 | 32.35 | 32.49 | 31.80 | 31.87 | 284,199 | -0.31(-0.97%) |
Nov 29, 2019 | 32.34 | 32.47 | 32.15 | 32.18 | 86,092 | -0.24(-0.74%) |
Nov 27, 2019 | 32.36 | 32.58 | 32.20 | 32.42 | 197,685 | +0.13(+0.41%) |
Nov 26, 2019 | 32.55 | 32.70 | 32.25 | 32.29 | 292,114 | -0.28(-0.85%) |
Nov 25, 2019 | 32.30 | 32.81 | 32.21 | 32.57 | 405,605 | +0.28(+0.85%) |
Nov 22, 2019 | 32.46 | 32.57 | 32.24 | 32.29 | 155,550 | -0.04(-0.13%) |
Nov 21, 2019 | 32.71 | 32.99 | 32.19 | 32.33 | 213,630 | -0.16(-0.48%) |
Nov 20, 2019 | 32.71 | 32.88 | 32.35 | 32.49 | 315,049 | -0.36(-1.10%) |
Nov 19, 2019 | 32.89 | 33.06 | 31.83 | 32.85 | 260,209 | +0.07(+0.23%) |
Nov 18, 2019 | 32.61 | 32.79 | 32.32 | 32.78 | 232,999 | +0.12(+0.38%) |
Nov 15, 2019 | 33.06 | 33.06 | 32.53 | 32.65 | 333,686 | -0.21(-0.63%) |
Nov 14, 2019 | 32.91 | 33.00 | 32.54 | 32.86 | 245,385 | -0.10(-0.30%) |
Nov 13, 2019 | 33.12 | 33.25 | 32.84 | 32.96 | 204,682 | -0.48(-1.43%) |
Nov 12, 2019 | 33.39 | 33.59 | 33.24 | 33.44 | 251,072 | +0.01(+0.02%) |
Nov 11, 2019 | 33.36 | 33.47 | 33.13 | 33.43 | 163,988 | -0.10(-0.29%) |
Nov 08, 2019 | 33.31 | 33.62 | 33.25 | 33.53 | 230,957 | +0.14(+0.42%) |
Nov 07, 2019 | 33.36 | 33.66 | 33.20 | 33.39 | 261,279 | +0.26(+0.80%) |
Nov 06, 2019 | 33.09 | 33.28 | 32.91 | 33.12 | 242,766 | -0.06(-0.17%) |
Nov 05, 2019 | 33.03 | 33.42 | 32.83 | 33.18 | 372,654 | +0.14(+0.42%) |
Nov 04, 2019 | 33.08 | 33.12 | 32.77 | 33.04 | 461,088 | +0.36(+1.10%) |
Nov 01, 2019 | 32.38 | 32.70 | 32.27 | 32.68 | 403,144 | +0.54(+1.68%) |
Oct 31, 2019 | 32.57 | 32.60 | 31.76 | 32.14 | 279,549 | -0.73(-2.21%) |
Oct 30, 2019 | 32.67 | 32.97 | 32.30 | 32.87 | 381,727 | +0.16(+0.48%) |
Oct 29, 2019 | 31.98 | 32.76 | 31.92 | 32.71 | 456,300 | +0.56(+1.73%) |
Oct 28, 2019 | 31.62 | 32.22 | 31.40 | 32.16 | 463,553 | +0.55(+1.73%) |
Oct 25, 2019 | 31.04 | 31.77 | 31.04 | 31.61 | 457,679 | +0.61(+1.98%) |
Oct 24, 2019 | 31.49 | 31.61 | 30.78 | 31.00 | 254,417 | -0.06(-0.18%) |
Oct 23, 2019 | 31.04 | 31.18 | 30.80 | 31.05 | 347,661 | -0.05(-0.16%) |
Oct 22, 2019 | 30.92 | 31.25 | 30.73 | 31.10 | 300,771 | +0.11(+0.37%) |
Oct 21, 2019 | 30.83 | 31.26 | 30.83 | 30.99 | 334,459 | +0.44(+1.45%) |
Oct 18, 2019 | 30.15 | 30.63 | 30.15 | 30.55 | 275,121 | +0.26(+0.86%) |
Oct 17, 2019 | 30.23 | 30.35 | 29.87 | 30.28 | 305,335 | +0.20(+0.65%) |
Oct 16, 2019 | 29.76 | 30.18 | 29.76 | 30.09 | 274,757 | +0.34(+1.15%) |
Oct 15, 2019 | 29.70 | 30.11 | 29.62 | 29.74 | 303,230 | +0.16(+0.54%) |
Oct 14, 2019 | 29.51 | 29.61 | 29.29 | 29.58 | 128,408 | +0.07(+0.24%) |
Oct 11, 2019 | 29.53 | 29.96 | 29.48 | 29.52 | 356,679 | +0.56(+1.92%) |
Oct 10, 2019 | 29.02 | 29.39 | 28.94 | 28.96 | 218,598 | -0.02(-0.08%) |
Oct 09, 2019 | 29.15 | 29.18 | 28.75 | 28.98 | 185,581 | +0.21(+0.74%) |
Oct 08, 2019 | 29.14 | 29.21 | 28.73 | 28.77 | 261,761 | -0.74(-2.49%) |
Oct 07, 2019 | 29.43 | 29.71 | 29.32 | 29.51 | 225,548 | +0.04(+0.14%) |
Oct 04, 2019 | 29.20 | 29.50 | 28.88 | 29.47 | 204,323 | +0.36(+1.24%) |
Oct 03, 2019 | 29.16 | 29.33 | 28.67 | 29.11 | 266,346 | -0.06(-0.20%) |
Oct 02, 2019 | 29.27 | 29.29 | 28.86 | 29.16 | 401,009 | -0.31(-1.05%) |