Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.35 | 33.63 | 33.32 | 33.60 | 4,229,478 | +0.23(+0.70%) |
Dec 30, 2019 | 33.32 | 33.42 | 33.21 | 33.36 | 3,036,507 | -0.03(-0.08%) |
Dec 27, 2019 | 33.37 | 33.43 | 33.25 | 33.39 | 2,104,438 | +0.12(+0.37%) |
Dec 26, 2019 | 33.14 | 33.29 | 33.07 | 33.27 | 1,849,755 | +0.20(+0.60%) |
Dec 24, 2019 | 33.05 | 33.15 | 32.95 | 33.07 | 1,289,249 | +0.04(+0.13%) |
Dec 23, 2019 | 33.29 | 33.33 | 32.97 | 33.03 | 3,453,404 | -0.20(-0.60%) |
Dec 20, 2019 | 33.10 | 33.32 | 33.06 | 33.23 | 4,248,813 | +0.25(+0.77%) |
Dec 19, 2019 | 32.63 | 33.00 | 32.57 | 32.97 | 3,879,470 | +0.31(+0.95%) |
Dec 18, 2019 | 32.21 | 32.72 | 32.21 | 32.66 | 4,076,868 | +0.46(+1.41%) |
Dec 17, 2019 | 32.62 | 32.66 | 32.14 | 32.21 | 5,179,696 | -0.35(-1.08%) |
Dec 16, 2019 | 32.36 | 32.65 | 32.16 | 32.56 | 5,926,515 | +0.25(+0.77%) |
Dec 13, 2019 | 32.27 | 32.43 | 32.03 | 32.31 | 7,157,382 | +0.03(+0.11%) |
Dec 12, 2019 | 32.69 | 32.80 | 32.18 | 32.27 | 8,866,649 | -0.40(-1.21%) |
Dec 11, 2019 | 33.00 | 33.00 | 32.56 | 32.67 | 7,239,953 | -0.25(-0.76%) |
Dec 10, 2019 | 33.18 | 33.27 | 32.83 | 32.92 | 8,496,884 | -0.23(-0.70%) |
Dec 09, 2019 | 33.15 | 33.25 | 33.02 | 33.15 | 2,981,075 | +0.04(+0.13%) |
Dec 06, 2019 | 33.11 | 33.26 | 33.08 | 33.11 | 4,485,769 | +0.01(+0.03%) |
Dec 05, 2019 | 33.00 | 33.10 | 32.87 | 33.10 | 3,539,372 | +0.05(+0.16%) |
Dec 04, 2019 | 32.81 | 33.13 | 32.74 | 33.05 | 2,657,051 | +0.17(+0.52%) |
Dec 03, 2019 | 32.59 | 32.94 | 32.58 | 32.88 | 4,169,781 | +0.27(+0.82%) |
Dec 02, 2019 | 33.13 | 33.19 | 32.61 | 32.61 | 7,738,676 | -0.61(-1.84%) |
Nov 29, 2019 | 33.32 | 33.48 | 33.19 | 33.22 | 2,967,593 | -0.13(-0.39%) |
Nov 27, 2019 | 33.23 | 33.36 | 33.10 | 33.35 | 3,031,466 | +0.10(+0.31%) |
Nov 26, 2019 | 32.82 | 33.25 | 32.79 | 33.25 | 5,720,473 | +0.46(+1.39%) |
Nov 25, 2019 | 32.83 | 33.01 | 32.73 | 32.79 | 3,160,643 | +0.03(+0.08%) |
Nov 22, 2019 | 32.99 | 33.01 | 32.61 | 32.76 | 4,207,939 | -0.19(-0.57%) |
Nov 21, 2019 | 33.32 | 33.32 | 32.91 | 32.95 | 4,137,337 | -0.45(-1.34%) |
Nov 20, 2019 | 33.36 | 33.48 | 33.19 | 33.40 | 6,644,907 | +0.02(+0.05%) |
Nov 19, 2019 | 33.38 | 33.46 | 33.25 | 33.38 | 3,891,880 | +0.07(+0.21%) |
Nov 18, 2019 | 33.18 | 33.46 | 33.15 | 33.31 | 3,322,252 | +0.18(+0.54%) |
Nov 15, 2019 | 33.00 | 33.14 | 32.89 | 33.13 | 3,043,216 | +0.16(+0.50%) |
Nov 14, 2019 | 32.72 | 32.97 | 32.68 | 32.97 | 2,937,768 | +0.33(+1.00%) |
Nov 13, 2019 | 32.37 | 32.72 | 32.35 | 32.64 | 2,583,722 | +0.33(+1.01%) |
Nov 12, 2019 | 32.53 | 32.76 | 32.27 | 32.32 | 7,229,361 | -0.21(-0.66%) |
Nov 11, 2019 | 32.46 | 32.65 | 32.45 | 32.53 | 2,953,650 | +0.06(+0.19%) |
Nov 08, 2019 | 32.46 | 32.70 | 32.39 | 32.47 | 3,039,028 | -0.06(-0.19%) |
Nov 07, 2019 | 32.79 | 32.80 | 32.42 | 32.53 | 4,334,727 | -0.35(-1.07%) |
Nov 06, 2019 | 32.81 | 33.04 | 32.78 | 32.89 | 2,822,016 | +0.12(+0.37%) |
Nov 05, 2019 | 33.24 | 33.24 | 32.57 | 32.76 | 7,729,473 | -0.58(-1.73%) |
Nov 04, 2019 | 33.66 | 33.69 | 33.30 | 33.34 | 3,543,289 | -0.38(-1.12%) |
Nov 01, 2019 | 33.85 | 33.96 | 33.37 | 33.72 | 3,920,801 | -0.09(-0.25%) |
Oct 31, 2019 | 33.98 | 34.02 | 33.68 | 33.80 | 3,798,412 | -0.11(-0.33%) |
Oct 30, 2019 | 33.74 | 33.92 | 33.48 | 33.92 | 3,068,934 | +0.25(+0.74%) |
Oct 29, 2019 | 33.63 | 33.88 | 33.57 | 33.67 | 2,521,465 | +0.09(+0.26%) |
Oct 28, 2019 | 33.88 | 33.93 | 33.51 | 33.58 | 3,866,655 | -0.36(-1.06%) |
Oct 25, 2019 | 34.29 | 34.34 | 33.87 | 33.94 | 3,306,969 | -0.42(-1.23%) |
Oct 24, 2019 | 34.56 | 34.60 | 34.26 | 34.36 | 2,073,079 | -0.13(-0.37%) |
Oct 23, 2019 | 34.45 | 34.58 | 34.20 | 34.49 | 2,513,740 | +0.06(+0.17%) |
Oct 22, 2019 | 34.61 | 34.67 | 34.39 | 34.43 | 2,589,873 | -0.10(-0.30%) |
Oct 21, 2019 | 34.31 | 34.56 | 34.22 | 34.54 | 2,277,249 | +0.23(+0.68%) |
Oct 18, 2019 | 33.97 | 34.37 | 33.97 | 34.30 | 2,691,275 | +0.33(+0.96%) |
Oct 17, 2019 | 33.84 | 34.07 | 33.75 | 33.98 | 5,556,154 | +0.22(+0.66%) |
Oct 16, 2019 | 33.80 | 33.83 | 33.53 | 33.75 | 6,914,203 | -0.04(-0.13%) |
Oct 15, 2019 | 33.78 | 33.84 | 33.51 | 33.80 | 3,596,354 | +0.03(+0.08%) |
Oct 14, 2019 | 33.74 | 33.90 | 33.62 | 33.77 | 2,087,275 | +0.05(+0.15%) |
Oct 11, 2019 | 33.93 | 34.01 | 33.68 | 33.72 | 5,762,880 | -0.11(-0.33%) |
Oct 10, 2019 | 33.70 | 33.88 | 33.56 | 33.83 | 3,924,743 | +0.09(+0.25%) |
Oct 09, 2019 | 33.77 | 33.88 | 33.66 | 33.74 | 3,455,311 | +0.10(+0.31%) |
Oct 08, 2019 | 33.78 | 33.92 | 33.47 | 33.64 | 5,371,323 | -0.16(-0.48%) |
Oct 07, 2019 | 33.78 | 33.96 | 33.65 | 33.80 | 3,683,453 | -0.06(-0.18%) |
Oct 04, 2019 | 33.76 | 33.94 | 33.73 | 33.87 | 3,086,962 | +0.15(+0.46%) |
Oct 03, 2019 | 33.31 | 33.78 | 33.26 | 33.71 | 7,362,704 | +0.40(+1.19%) |
Oct 02, 2019 | 33.48 | 33.56 | 33.12 | 33.31 | 6,172,392 | -0.21(-0.62%) |