Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.14 | 34.25 | 34.14 | 34.20 | 6,785 | +0.11(+0.33%) |
Dec 30, 2019 | 34.27 | 34.29 | 34.09 | 34.09 | 7,487 | -0.16(-0.45%) |
Dec 27, 2019 | 34.34 | 34.34 | 34.24 | 34.24 | 9,952 | -0.08(-0.24%) |
Dec 26, 2019 | 34.26 | 34.40 | 34.26 | 34.33 | 5,954 | +0.08(+0.23%) |
Dec 24, 2019 | 34.42 | 34.42 | 34.24 | 34.25 | 3,053 | -0.01(-0.02%) |
Dec 23, 2019 | 34.24 | 34.30 | 34.24 | 34.26 | 2,410 | -0.00(-0.01%) |
Dec 20, 2019 | 34.31 | 34.31 | 34.24 | 34.26 | 4,551 | +0.20(+0.59%) |
Dec 19, 2019 | 34.24 | 34.24 | 34.06 | 34.06 | 16,140 | +0.01(+0.03%) |
Dec 18, 2019 | 34.01 | 34.10 | 34.01 | 34.05 | 2,654 | +0.00(+0.00%) |
Dec 17, 2019 | 34.16 | 34.16 | 34.04 | 34.05 | 15,009 | +0.09(+0.25%) |
Dec 16, 2019 | 33.82 | 34.09 | 33.82 | 33.96 | 7,883 | +0.32(+0.96%) |
Dec 13, 2019 | 34.00 | 34.03 | 33.59 | 33.64 | 12,402 | -0.29(-0.86%) |
Dec 12, 2019 | 33.40 | 33.95 | 33.40 | 33.93 | 17,504 | +0.68(+2.05%) |
Dec 11, 2019 | 33.32 | 33.32 | 33.21 | 33.25 | 6,170 | +0.05(+0.15%) |
Dec 10, 2019 | 33.34 | 33.34 | 33.11 | 33.20 | 13,120 | -0.08(-0.25%) |
Dec 09, 2019 | 33.43 | 33.43 | 33.28 | 33.28 | 18,935 | -0.12(-0.35%) |
Dec 06, 2019 | 33.37 | 33.49 | 33.37 | 33.40 | 20,936 | +0.42(+1.28%) |
Dec 05, 2019 | 32.95 | 33.04 | 32.92 | 32.98 | 31,257 | +0.04(+0.14%) |
Dec 04, 2019 | 32.91 | 33.05 | 32.86 | 32.93 | 43,981 | +0.28(+0.87%) |
Dec 03, 2019 | 32.66 | 32.66 | 32.47 | 32.65 | 18,137 | -0.48(-1.44%) |
Dec 02, 2019 | 33.32 | 33.32 | 33.12 | 33.12 | 3,471 | -0.19(-0.58%) |
Nov 29, 2019 | 33.43 | 33.43 | 33.32 | 33.32 | 1,137 | -0.15(-0.45%) |
Nov 27, 2019 | 33.48 | 33.48 | 33.39 | 33.47 | 6,258 | +0.13(+0.38%) |
Nov 26, 2019 | 33.60 | 33.60 | 33.25 | 33.34 | 12,345 | -0.14(-0.43%) |
Nov 25, 2019 | 33.47 | 33.49 | 33.31 | 33.49 | 3,988 | +0.27(+0.82%) |
Nov 22, 2019 | 33.16 | 33.29 | 33.10 | 33.21 | 13,995 | +0.21(+0.64%) |
Nov 21, 2019 | 33.06 | 33.07 | 32.88 | 33.00 | 7,615 | +0.07(+0.22%) |
Nov 20, 2019 | 32.98 | 33.03 | 32.78 | 32.93 | 17,519 | -0.21(-0.63%) |
Nov 19, 2019 | 33.54 | 33.54 | 33.09 | 33.14 | 5,970 | -0.22(-0.67%) |
Nov 18, 2019 | 33.22 | 33.36 | 33.22 | 33.36 | 10,678 | +0.03(+0.09%) |
Nov 15, 2019 | 33.23 | 33.36 | 33.15 | 33.33 | 16,271 | +0.28(+0.85%) |
Nov 14, 2019 | 33.13 | 33.13 | 32.98 | 33.05 | 3,306 | +0.04(+0.12%) |
Nov 13, 2019 | 33.25 | 33.25 | 33.01 | 33.01 | 7,235 | -0.28(-0.84%) |
Nov 12, 2019 | 33.40 | 33.43 | 33.29 | 33.29 | 12,599 | +0.04(+0.13%) |
Nov 11, 2019 | 33.33 | 33.33 | 33.23 | 33.25 | 3,109 | -0.08(-0.24%) |
Nov 08, 2019 | 33.11 | 33.34 | 33.08 | 33.33 | 61,444 | +0.10(+0.31%) |
Nov 07, 2019 | 33.37 | 33.48 | 33.22 | 33.22 | 34,107 | +0.31(+0.94%) |
Nov 06, 2019 | 32.97 | 32.97 | 32.85 | 32.91 | 1,827 | -0.10(-0.30%) |
Nov 05, 2019 | 32.98 | 33.24 | 32.97 | 33.02 | 9,297 | +0.15(+0.45%) |
Nov 04, 2019 | 32.78 | 32.87 | 32.62 | 32.87 | 12,907 | +0.52(+1.61%) |
Nov 01, 2019 | 32.05 | 32.39 | 32.05 | 32.35 | 18,888 | +0.61(+1.93%) |
Oct 31, 2019 | 31.81 | 31.81 | 31.45 | 31.74 | 9,204 | -0.25(-0.79%) |
Oct 30, 2019 | 32.38 | 32.38 | 31.85 | 31.99 | 32,438 | -0.27(-0.85%) |
Oct 29, 2019 | 32.26 | 32.33 | 32.26 | 32.26 | 2,075 | +0.08(+0.24%) |
Oct 28, 2019 | 32.27 | 32.31 | 32.18 | 32.18 | 4,076 | +0.27(+0.84%) |
Oct 25, 2019 | 31.72 | 31.98 | 31.72 | 31.91 | 11,719 | +0.38(+1.21%) |
Oct 24, 2019 | 31.81 | 31.81 | 31.41 | 31.53 | 1,668 | -0.14(-0.43%) |
Oct 23, 2019 | 31.51 | 31.67 | 31.49 | 31.67 | 8,071 | +0.07(+0.21%) |
Oct 22, 2019 | 31.38 | 31.66 | 31.38 | 31.60 | 2,790 | +0.19(+0.61%) |
Oct 21, 2019 | 31.33 | 31.42 | 31.33 | 31.41 | 853 | +0.26(+0.83%) |
Oct 18, 2019 | 31.01 | 31.20 | 31.01 | 31.15 | 796 | +0.11(+0.36%) |
Oct 17, 2019 | 31.18 | 31.18 | 31.01 | 31.04 | 2,915 | +0.13(+0.41%) |
Oct 16, 2019 | 31.11 | 31.18 | 30.92 | 30.92 | 5,671 | -0.09(-0.29%) |
Oct 15, 2019 | 30.72 | 31.14 | 30.72 | 31.01 | 34,734 | +0.47(+1.55%) |
Oct 14, 2019 | 30.39 | 30.53 | 30.39 | 30.53 | 523 | -0.02(-0.06%) |
Oct 11, 2019 | 30.61 | 30.73 | 30.55 | 30.55 | 7,737 | +0.57(+1.90%) |
Oct 10, 2019 | 29.99 | 30.04 | 29.97 | 29.98 | 1,753 | +0.38(+1.27%) |
Oct 09, 2019 | 29.45 | 29.67 | 29.45 | 29.60 | 6,150 | +0.27(+0.93%) |
Oct 08, 2019 | 29.45 | 29.56 | 29.33 | 29.33 | 10,396 | -0.59(-1.99%) |
Oct 07, 2019 | 29.99 | 30.14 | 29.93 | 29.93 | 1,412 | -0.09(-0.31%) |
Oct 04, 2019 | 29.71 | 30.02 | 29.66 | 30.02 | 2,161 | +0.40(+1.34%) |
Oct 03, 2019 | 29.50 | 29.62 | 29.21 | 29.62 | 10,481 | +0.07(+0.23%) |
Oct 02, 2019 | 30.04 | 30.04 | 29.42 | 29.55 | 11,033 | -0.69(-2.27%) |