Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.31 | 32.87 | 32.14 | 32.63 | 359,800 | +0.20(+0.60%) |
Dec 30, 2019 | 32.73 | 32.99 | 32.24 | 32.44 | 297,004 | -0.09(-0.29%) |
Dec 27, 2019 | 32.66 | 33.23 | 32.09 | 32.53 | 441,400 | -0.17(-0.54%) |
Dec 26, 2019 | 32.54 | 32.73 | 32.02 | 32.70 | 244,816 | +0.07(+0.23%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.47 | 32.63 | 268,800 | -0.25(-0.78%) |
Dec 23, 2019 | 33.38 | 34.85 | 31.25 | 32.88 | 712,416 | -1.62(-4.68%) |
Dec 20, 2019 | 34.94 | 35.60 | 34.34 | 34.50 | 2,069,000 | -0.23(-0.66%) |
Dec 19, 2019 | 34.88 | 34.97 | 33.80 | 34.73 | 408,458 | -0.13(-0.37%) |
Dec 18, 2019 | 34.65 | 34.94 | 34.30 | 34.86 | 435,398 | +0.20(+0.59%) |
Dec 17, 2019 | 34.20 | 34.79 | 33.98 | 34.66 | 384,402 | +0.53(+1.55%) |
Dec 16, 2019 | 34.31 | 34.91 | 34.05 | 34.12 | 518,584 | -0.05(-0.15%) |
Dec 13, 2019 | 34.40 | 34.73 | 33.75 | 34.17 | 357,000 | -0.40(-1.14%) |
Dec 12, 2019 | 33.70 | 34.96 | 33.52 | 34.57 | 306,264 | +0.75(+2.22%) |
Dec 11, 2019 | 33.63 | 33.93 | 33.30 | 33.82 | 211,884 | +0.19(+0.56%) |
Dec 10, 2019 | 33.27 | 33.65 | 33.27 | 33.63 | 148,718 | +0.24(+0.72%) |
Dec 09, 2019 | 33.69 | 33.80 | 33.36 | 33.39 | 260,914 | -0.42(-1.26%) |
Dec 06, 2019 | 34.19 | 34.47 | 33.47 | 33.81 | 538,400 | -0.12(-0.34%) |
Dec 05, 2019 | 33.89 | 34.08 | 33.72 | 33.93 | 296,436 | +0.14(+0.41%) |
Dec 04, 2019 | 33.24 | 33.98 | 33.24 | 33.79 | 345,366 | +0.74(+2.25%) |
Dec 03, 2019 | 32.84 | 33.33 | 32.82 | 33.05 | 214,448 | -0.18(-0.54%) |
Dec 02, 2019 | 33.35 | 33.40 | 32.97 | 33.23 | 201,776 | -0.06(-0.18%) |
Nov 29, 2019 | 34.24 | 34.30 | 33.20 | 33.28 | 253,800 | -1.02(-2.96%) |
Nov 27, 2019 | 33.95 | 34.45 | 33.33 | 34.30 | 247,800 | +0.64(+1.90%) |
Nov 26, 2019 | 33.83 | 34.22 | 33.46 | 33.66 | 409,174 | -0.22(-0.63%) |
Nov 25, 2019 | 32.98 | 34.13 | 32.81 | 33.88 | 380,030 | +1.17(+3.59%) |
Nov 22, 2019 | 32.67 | 32.99 | 32.48 | 32.70 | 472,400 | +0.03(+0.08%) |
Nov 21, 2019 | 32.09 | 32.67 | 31.88 | 32.67 | 301,726 | +0.58(+1.81%) |
Nov 20, 2019 | 31.93 | 32.42 | 31.84 | 32.09 | 345,026 | -0.04(-0.11%) |
Nov 19, 2019 | 32.15 | 32.52 | 32.06 | 32.13 | 224,738 | +0.18(+0.56%) |
Nov 18, 2019 | 32.33 | 32.40 | 31.93 | 31.95 | 269,964 | -0.52(-1.60%) |
Nov 15, 2019 | 32.46 | 32.54 | 31.77 | 32.47 | 315,800 | +0.30(+0.92%) |
Nov 14, 2019 | 32.16 | 32.43 | 31.89 | 32.17 | 176,822 | +0.02(+0.05%) |
Nov 13, 2019 | 31.84 | 32.28 | 31.66 | 32.16 | 242,330 | +0.06(+0.19%) |
Nov 12, 2019 | 31.79 | 32.37 | 31.73 | 32.10 | 213,596 | +0.33(+1.04%) |
Nov 11, 2019 | 31.89 | 31.91 | 31.52 | 31.77 | 250,204 | -0.36(-1.14%) |
Nov 08, 2019 | 32.50 | 32.58 | 31.76 | 32.13 | 258,200 | -0.34(-1.03%) |
Nov 07, 2019 | 32.77 | 32.85 | 32.13 | 32.47 | 264,462 | -0.04(-0.11%) |
Nov 06, 2019 | 33.45 | 33.56 | 32.38 | 32.51 | 246,440 | -0.76(-2.28%) |
Nov 05, 2019 | 33.20 | 33.57 | 33.12 | 33.27 | 294,802 | +0.23(+0.71%) |
Nov 04, 2019 | 32.94 | 33.33 | 32.55 | 33.03 | 340,418 | +0.42(+1.30%) |
Nov 01, 2019 | 32.82 | 33.09 | 32.16 | 32.61 | 436,800 | +0.08(+0.24%) |
Oct 31, 2019 | 33.02 | 33.02 | 32.16 | 32.53 | 246,014 | -0.56(-1.69%) |
Oct 30, 2019 | 33.54 | 33.58 | 32.93 | 33.09 | 369,842 | -0.50(-1.49%) |
Oct 29, 2019 | 33.36 | 33.95 | 33.36 | 33.59 | 266,872 | +0.06(+0.16%) |
Oct 28, 2019 | 32.44 | 33.69 | 32.30 | 33.53 | 330,944 | +1.10(+3.41%) |
Oct 25, 2019 | 32.56 | 33.38 | 32.37 | 32.43 | 262,600 | -0.15(-0.46%) |
Oct 24, 2019 | 32.95 | 32.95 | 32.27 | 32.58 | 186,762 | -0.25(-0.76%) |
Oct 23, 2019 | 32.46 | 33.05 | 32.13 | 32.83 | 221,984 | +0.46(+1.42%) |
Oct 22, 2019 | 32.60 | 32.66 | 32.26 | 32.37 | 169,008 | -0.18(-0.55%) |
Oct 21, 2019 | 32.77 | 33.07 | 32.47 | 32.55 | 269,050 | +0.19(+0.59%) |
Oct 18, 2019 | 33.05 | 33.41 | 32.27 | 32.36 | 287,400 | -0.93(-2.79%) |
Oct 17, 2019 | 32.92 | 33.32 | 32.77 | 33.29 | 352,696 | +0.64(+1.96%) |
Oct 16, 2019 | 32.30 | 33.10 | 32.22 | 32.65 | 386,796 | +0.21(+0.66%) |
Oct 15, 2019 | 32.06 | 32.73 | 32.06 | 32.44 | 244,414 | +0.51(+1.58%) |
Oct 14, 2019 | 31.88 | 32.50 | 31.88 | 31.93 | 179,436 | -0.02(-0.06%) |
Oct 11, 2019 | 31.73 | 32.60 | 31.73 | 31.95 | 296,600 | +0.62(+2.00%) |
Oct 10, 2019 | 31.71 | 31.85 | 31.23 | 31.32 | 273,964 | -0.27(-0.85%) |
Oct 09, 2019 | 31.86 | 31.98 | 31.53 | 31.59 | 236,800 | +0.09(+0.30%) |
Oct 08, 2019 | 31.46 | 31.93 | 31.18 | 31.50 | 265,604 | -0.36(-1.15%) |
Oct 07, 2019 | 31.87 | 32.45 | 31.53 | 31.86 | 529,626 | -0.21(-0.67%) |
Oct 04, 2019 | 32.12 | 32.50 | 31.85 | 32.08 | 296,800 | -0.02(-0.05%) |
Oct 03, 2019 | 31.86 | 32.27 | 31.59 | 32.09 | 251,164 | +0.25(+0.79%) |
Oct 02, 2019 | 32.11 | 32.35 | 31.56 | 31.84 | 522,906 | -0.46(-1.42%) |