Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.80 | 34.99 | 34.69 | 34.81 | 114,616 | -0.06(-0.17%) |
Dec 30, 2019 | 34.95 | 35.07 | 34.74 | 34.87 | 108,993 | +0.17(+0.48%) |
Dec 27, 2019 | 34.88 | 35.07 | 34.50 | 34.71 | 118,735 | -0.10(-0.29%) |
Dec 26, 2019 | 34.80 | 34.85 | 34.64 | 34.81 | 87,082 | -0.17(-0.50%) |
Dec 24, 2019 | 34.97 | 35.01 | 34.65 | 34.98 | 57,845 | -0.05(-0.13%) |
Dec 23, 2019 | 35.33 | 35.44 | 34.79 | 35.03 | 104,773 | -0.22(-0.63%) |
Dec 20, 2019 | 35.36 | 35.46 | 35.15 | 35.25 | 1,214,432 | -0.03(-0.08%) |
Dec 19, 2019 | 35.21 | 35.30 | 34.92 | 35.28 | 116,841 | +0.04(+0.10%) |
Dec 18, 2019 | 35.37 | 35.37 | 35.04 | 35.24 | 101,325 | +0.04(+0.10%) |
Dec 17, 2019 | 34.87 | 35.22 | 34.81 | 35.21 | 121,440 | +0.37(+1.06%) |
Dec 16, 2019 | 34.66 | 35.09 | 34.46 | 34.84 | 158,989 | +0.40(+1.15%) |
Dec 13, 2019 | 34.30 | 34.69 | 33.92 | 34.44 | 67,305 | -0.17(-0.48%) |
Dec 12, 2019 | 33.97 | 34.87 | 33.85 | 34.61 | 138,705 | +0.66(+1.95%) |
Dec 11, 2019 | 33.95 | 34.11 | 33.81 | 33.95 | 60,610 | -0.08(-0.24%) |
Dec 10, 2019 | 33.92 | 34.07 | 33.85 | 34.03 | 70,917 | +0.10(+0.30%) |
Dec 09, 2019 | 33.80 | 34.09 | 33.80 | 33.93 | 139,597 | -0.08(-0.24%) |
Dec 06, 2019 | 34.03 | 34.39 | 34.01 | 34.01 | 128,956 | +0.23(+0.68%) |
Dec 05, 2019 | 33.84 | 33.94 | 33.71 | 33.78 | 126,068 | +0.10(+0.30%) |
Dec 04, 2019 | 33.47 | 33.86 | 33.47 | 33.68 | 116,741 | +0.40(+1.22%) |
Dec 03, 2019 | 33.07 | 33.40 | 32.75 | 33.27 | 114,899 | -0.18(-0.55%) |
Dec 02, 2019 | 33.62 | 33.79 | 33.27 | 33.46 | 139,107 | +0.02(+0.06%) |
Nov 29, 2019 | 33.51 | 33.81 | 33.43 | 33.44 | 51,756 | -0.18(-0.55%) |
Nov 27, 2019 | 33.63 | 33.75 | 33.25 | 33.62 | 76,003 | +0.13(+0.38%) |
Nov 26, 2019 | 33.84 | 33.94 | 33.49 | 33.50 | 168,803 | -0.49(-1.43%) |
Nov 25, 2019 | 33.57 | 34.17 | 33.52 | 33.98 | 187,536 | +0.40(+1.21%) |
Nov 22, 2019 | 33.57 | 33.75 | 33.32 | 33.58 | 143,418 | +0.09(+0.27%) |
Nov 21, 2019 | 33.61 | 33.61 | 32.85 | 33.49 | 166,820 | +0.08(+0.25%) |
Nov 20, 2019 | 33.11 | 33.53 | 33.04 | 33.40 | 267,574 | +0.00(+0.00%) |
Nov 19, 2019 | 33.21 | 33.54 | 33.08 | 33.40 | 89,545 | +0.29(+0.86%) |
Nov 18, 2019 | 32.99 | 33.18 | 32.71 | 33.12 | 96,115 | -0.08(-0.25%) |
Nov 15, 2019 | 33.47 | 33.47 | 33.04 | 33.20 | 254,868 | -0.06(-0.17%) |
Nov 14, 2019 | 33.61 | 33.61 | 33.15 | 33.26 | 143,460 | -0.43(-1.28%) |
Nov 13, 2019 | 33.86 | 33.86 | 33.55 | 33.69 | 140,954 | -0.36(-1.05%) |
Nov 12, 2019 | 33.97 | 34.10 | 33.61 | 34.05 | 173,841 | +0.17(+0.49%) |
Nov 11, 2019 | 33.84 | 34.02 | 33.64 | 33.88 | 132,398 | -0.02(-0.05%) |
Nov 08, 2019 | 33.65 | 33.99 | 33.63 | 33.90 | 138,198 | +0.06(+0.16%) |
Nov 07, 2019 | 33.65 | 33.85 | 33.56 | 33.84 | 207,465 | +0.58(+1.74%) |
Nov 06, 2019 | 33.23 | 33.35 | 33.06 | 33.27 | 151,595 | -0.10(-0.30%) |
Nov 05, 2019 | 33.43 | 33.62 | 33.16 | 33.37 | 87,950 | +0.21(+0.64%) |
Nov 04, 2019 | 33.08 | 33.21 | 32.79 | 33.15 | 135,701 | +0.52(+1.58%) |
Nov 01, 2019 | 32.50 | 32.69 | 32.38 | 32.64 | 134,719 | +0.45(+1.40%) |
Oct 31, 2019 | 32.19 | 32.21 | 31.79 | 32.19 | 179,679 | +0.00(+0.00%) |
Oct 30, 2019 | 32.37 | 32.37 | 31.96 | 32.19 | 135,184 | -0.20(-0.62%) |
Oct 29, 2019 | 32.10 | 32.58 | 32.09 | 32.39 | 153,980 | -0.04(-0.11%) |
Oct 28, 2019 | 32.17 | 32.52 | 32.05 | 32.43 | 80,152 | +0.40(+1.23%) |
Oct 25, 2019 | 31.64 | 32.28 | 31.64 | 32.03 | 88,508 | +0.19(+0.61%) |
Oct 24, 2019 | 32.31 | 32.31 | 31.68 | 31.84 | 94,906 | -0.54(-1.68%) |
Oct 23, 2019 | 32.41 | 32.46 | 32.05 | 32.38 | 109,164 | -0.10(-0.31%) |
Oct 22, 2019 | 32.73 | 32.73 | 30.48 | 32.48 | 219,334 | +1.31(+4.19%) |
Oct 21, 2019 | 31.10 | 31.58 | 31.10 | 31.18 | 105,054 | +0.37(+1.19%) |
Oct 18, 2019 | 30.56 | 30.99 | 30.56 | 30.81 | 74,590 | +0.06(+0.18%) |
Oct 17, 2019 | 30.75 | 30.87 | 30.40 | 30.75 | 111,303 | +0.18(+0.60%) |
Oct 16, 2019 | 30.73 | 31.11 | 30.46 | 30.57 | 75,788 | -0.18(-0.60%) |
Oct 15, 2019 | 30.42 | 31.01 | 30.20 | 30.75 | 70,503 | +0.40(+1.33%) |
Oct 14, 2019 | 30.28 | 30.55 | 30.02 | 30.35 | 51,420 | -0.12(-0.39%) |
Oct 11, 2019 | 30.35 | 30.95 | 30.33 | 30.47 | 124,281 | +0.56(+1.88%) |
Oct 10, 2019 | 29.74 | 30.25 | 29.74 | 29.91 | 102,131 | +0.14(+0.46%) |
Oct 09, 2019 | 29.71 | 29.91 | 29.41 | 29.77 | 75,415 | +0.45(+1.54%) |
Oct 08, 2019 | 29.65 | 29.73 | 29.28 | 29.32 | 93,950 | -0.74(-2.48%) |
Oct 07, 2019 | 29.80 | 30.27 | 29.65 | 30.06 | 168,997 | +0.23(+0.77%) |
Oct 04, 2019 | 29.36 | 29.88 | 29.31 | 29.83 | 71,872 | +0.40(+1.38%) |
Oct 03, 2019 | 29.35 | 29.49 | 28.87 | 29.43 | 68,023 | -0.02(-0.06%) |
Oct 02, 2019 | 29.40 | 29.73 | 29.20 | 29.45 | 111,734 | -0.34(-1.14%) |