Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.47 | 32.60 | 32.33 | 32.34 | 318,768 | -0.13(-0.40%) |
Dec 30, 2019 | 32.62 | 32.62 | 32.37 | 32.47 | 192,832 | +0.01(+0.02%) |
Dec 27, 2019 | 32.62 | 32.78 | 32.28 | 32.47 | 228,320 | -0.19(-0.58%) |
Dec 26, 2019 | 32.68 | 32.78 | 32.53 | 32.66 | 133,146 | -0.01(-0.02%) |
Dec 24, 2019 | 32.67 | 32.75 | 32.48 | 32.66 | 205,551 | -0.02(-0.06%) |
Dec 23, 2019 | 32.88 | 32.88 | 32.48 | 32.68 | 459,362 | -0.13(-0.40%) |
Dec 20, 2019 | 32.59 | 32.91 | 32.23 | 32.81 | 1,795,620 | +0.16(+0.49%) |
Dec 19, 2019 | 32.53 | 32.67 | 32.31 | 32.66 | 492,172 | +0.17(+0.51%) |
Dec 18, 2019 | 32.57 | 32.81 | 32.40 | 32.49 | 765,867 | -0.02(-0.05%) |
Dec 17, 2019 | 32.15 | 32.57 | 32.15 | 32.50 | 305,629 | +0.34(+1.05%) |
Dec 16, 2019 | 32.00 | 32.29 | 32.00 | 32.17 | 367,006 | +0.52(+1.65%) |
Dec 13, 2019 | 31.79 | 32.05 | 31.43 | 31.65 | 206,432 | -0.29(-0.90%) |
Dec 12, 2019 | 31.23 | 32.06 | 31.16 | 31.93 | 304,428 | +0.84(+2.71%) |
Dec 11, 2019 | 31.03 | 31.19 | 30.80 | 31.09 | 327,973 | +0.14(+0.44%) |
Dec 10, 2019 | 30.91 | 31.02 | 30.83 | 30.95 | 175,657 | +0.08(+0.26%) |
Dec 09, 2019 | 30.84 | 31.07 | 30.75 | 30.88 | 306,655 | -0.13(-0.41%) |
Dec 06, 2019 | 31.02 | 31.40 | 30.98 | 31.00 | 288,074 | +0.34(+1.11%) |
Dec 05, 2019 | 30.82 | 30.93 | 30.60 | 30.66 | 257,182 | +0.05(+0.16%) |
Dec 04, 2019 | 30.55 | 30.92 | 30.48 | 30.61 | 334,625 | +0.22(+0.73%) |
Dec 03, 2019 | 30.39 | 30.46 | 30.09 | 30.39 | 224,400 | -0.37(-1.21%) |
Dec 02, 2019 | 31.23 | 31.36 | 30.69 | 30.76 | 294,421 | -0.30(-0.97%) |
Nov 29, 2019 | 31.22 | 31.34 | 31.03 | 31.07 | 89,189 | -0.23(-0.74%) |
Nov 27, 2019 | 31.24 | 31.45 | 31.08 | 31.30 | 204,796 | +0.13(+0.41%) |
Nov 26, 2019 | 31.42 | 31.57 | 31.13 | 31.17 | 302,622 | -0.27(-0.85%) |
Nov 25, 2019 | 31.18 | 31.67 | 31.09 | 31.44 | 420,195 | +0.27(+0.85%) |
Nov 22, 2019 | 31.34 | 31.44 | 31.12 | 31.17 | 161,145 | -0.04(-0.13%) |
Nov 21, 2019 | 31.57 | 31.85 | 31.07 | 31.21 | 221,315 | -0.15(-0.48%) |
Nov 20, 2019 | 31.57 | 31.73 | 31.23 | 31.36 | 326,381 | -0.35(-1.10%) |
Nov 19, 2019 | 31.75 | 31.91 | 30.73 | 31.71 | 269,569 | +0.07(+0.23%) |
Nov 18, 2019 | 31.48 | 31.65 | 31.20 | 31.64 | 241,380 | +0.12(+0.38%) |
Nov 15, 2019 | 31.91 | 31.91 | 31.40 | 31.52 | 345,688 | -0.20(-0.63%) |
Nov 14, 2019 | 31.77 | 31.85 | 31.41 | 31.72 | 254,212 | -0.10(-0.30%) |
Nov 13, 2019 | 31.97 | 32.09 | 31.70 | 31.81 | 212,045 | -0.46(-1.43%) |
Nov 12, 2019 | 32.23 | 32.43 | 32.08 | 32.27 | 260,103 | +0.01(+0.02%) |
Nov 11, 2019 | 32.20 | 32.31 | 31.98 | 32.27 | 169,887 | -0.10(-0.29%) |
Nov 08, 2019 | 32.16 | 32.45 | 32.10 | 32.36 | 239,265 | +0.14(+0.42%) |
Nov 07, 2019 | 32.20 | 32.49 | 32.05 | 32.23 | 270,677 | +0.25(+0.80%) |
Nov 06, 2019 | 31.94 | 32.12 | 31.77 | 31.97 | 251,498 | -0.06(-0.17%) |
Nov 05, 2019 | 31.88 | 32.26 | 31.69 | 32.03 | 386,059 | +0.14(+0.42%) |
Nov 04, 2019 | 31.93 | 31.97 | 31.63 | 31.89 | 477,674 | +0.35(+1.10%) |
Nov 01, 2019 | 31.25 | 31.56 | 31.15 | 31.55 | 417,645 | +0.52(+1.68%) |
Oct 31, 2019 | 31.44 | 31.47 | 30.65 | 31.02 | 289,604 | -0.70(-2.21%) |
Oct 30, 2019 | 31.54 | 31.83 | 31.17 | 31.73 | 395,458 | +0.15(+0.48%) |
Oct 29, 2019 | 30.87 | 31.62 | 30.81 | 31.58 | 472,713 | +0.54(+1.73%) |
Oct 28, 2019 | 30.52 | 31.10 | 30.31 | 31.04 | 480,228 | +0.53(+1.73%) |
Oct 25, 2019 | 29.96 | 30.67 | 29.96 | 30.51 | 474,142 | +0.59(+1.98%) |
Oct 24, 2019 | 30.39 | 30.51 | 29.71 | 29.92 | 263,569 | -0.06(-0.18%) |
Oct 23, 2019 | 29.96 | 30.09 | 29.73 | 29.97 | 360,167 | -0.05(-0.16%) |
Oct 22, 2019 | 29.85 | 30.16 | 29.67 | 30.02 | 311,590 | +0.11(+0.37%) |
Oct 21, 2019 | 29.76 | 30.17 | 29.76 | 29.91 | 346,490 | +0.43(+1.45%) |
Oct 18, 2019 | 29.11 | 29.56 | 29.11 | 29.48 | 285,017 | +0.25(+0.86%) |
Oct 17, 2019 | 29.18 | 29.30 | 28.83 | 29.23 | 316,319 | +0.19(+0.65%) |
Oct 16, 2019 | 28.73 | 29.13 | 28.73 | 29.04 | 284,640 | +0.33(+1.15%) |
Oct 15, 2019 | 28.67 | 29.07 | 28.59 | 28.71 | 314,137 | +0.15(+0.54%) |
Oct 14, 2019 | 28.48 | 28.59 | 28.28 | 28.56 | 133,027 | +0.07(+0.24%) |
Oct 11, 2019 | 28.51 | 28.92 | 28.46 | 28.49 | 369,509 | +0.54(+1.92%) |
Oct 10, 2019 | 28.02 | 28.37 | 27.94 | 27.95 | 226,461 | -0.02(-0.08%) |
Oct 09, 2019 | 28.14 | 28.17 | 27.76 | 27.98 | 192,256 | +0.21(+0.74%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.73 | 27.77 | 271,177 | -0.71(-2.49%) |
Oct 07, 2019 | 28.41 | 28.68 | 28.30 | 28.48 | 233,661 | +0.04(+0.14%) |
Oct 04, 2019 | 28.18 | 28.47 | 27.87 | 28.44 | 211,673 | +0.35(+1.24%) |
Oct 03, 2019 | 28.14 | 28.31 | 27.68 | 28.10 | 275,927 | -0.06(-0.20%) |
Oct 02, 2019 | 28.25 | 28.28 | 27.86 | 28.15 | 415,434 | -0.30(-1.05%) |