Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.60 | 33.95 | 33.39 | 33.94 | 1,926,073 | +0.44(+1.33%) |
Dec 30, 2019 | 33.40 | 33.55 | 33.31 | 33.49 | 1,676,165 | +0.00(+0.00%) |
Dec 27, 2019 | 33.51 | 33.66 | 33.42 | 33.49 | 2,008,181 | +0.00(+0.00%) |
Dec 26, 2019 | 34.12 | 34.19 | 33.36 | 33.49 | 1,663,267 | -0.56(-1.65%) |
Dec 24, 2019 | 34.24 | 34.24 | 33.97 | 34.06 | 822,013 | -0.16(-0.47%) |
Dec 23, 2019 | 34.74 | 34.75 | 34.12 | 34.22 | 1,991,107 | -0.46(-1.33%) |
Dec 20, 2019 | 34.50 | 35.00 | 34.28 | 34.68 | 4,767,863 | +0.26(+0.77%) |
Dec 19, 2019 | 33.96 | 34.69 | 33.93 | 34.41 | 3,271,723 | +0.47(+1.38%) |
Dec 18, 2019 | 33.73 | 34.07 | 33.71 | 33.95 | 2,434,618 | +0.15(+0.43%) |
Dec 17, 2019 | 34.31 | 34.33 | 33.80 | 33.80 | 3,389,555 | -0.45(-1.32%) |
Dec 16, 2019 | 33.60 | 34.26 | 33.55 | 34.25 | 2,872,337 | +0.64(+1.91%) |
Dec 13, 2019 | 33.62 | 33.86 | 33.49 | 33.61 | 2,909,022 | +0.03(+0.10%) |
Dec 12, 2019 | 33.18 | 33.60 | 33.16 | 33.58 | 2,801,439 | +0.35(+1.05%) |
Dec 11, 2019 | 32.78 | 33.38 | 32.69 | 33.23 | 2,243,796 | +0.46(+1.41%) |
Dec 10, 2019 | 32.96 | 33.08 | 32.72 | 32.77 | 3,314,270 | -0.15(-0.47%) |
Dec 09, 2019 | 33.00 | 33.32 | 32.82 | 32.92 | 3,580,384 | +0.08(+0.23%) |
Dec 06, 2019 | 32.92 | 33.51 | 32.83 | 32.84 | 4,629,534 | -0.09(-0.29%) |
Dec 05, 2019 | 33.73 | 33.77 | 32.75 | 32.94 | 4,355,460 | -0.80(-2.38%) |
Dec 04, 2019 | 34.31 | 34.38 | 33.71 | 33.74 | 5,248,139 | -0.76(-2.20%) |
Dec 03, 2019 | 33.95 | 34.61 | 33.83 | 34.50 | 4,060,030 | +0.47(+1.38%) |
Dec 02, 2019 | 33.87 | 34.31 | 33.85 | 34.03 | 2,928,383 | +0.11(+0.33%) |
Nov 29, 2019 | 33.31 | 34.06 | 33.19 | 33.92 | 1,965,311 | +0.56(+1.69%) |
Nov 27, 2019 | 33.40 | 33.50 | 33.22 | 33.36 | 3,802,249 | +0.13(+0.39%) |
Nov 26, 2019 | 33.50 | 33.53 | 33.12 | 33.23 | 4,216,963 | -0.23(-0.69%) |
Nov 25, 2019 | 33.52 | 33.64 | 33.29 | 33.46 | 3,380,745 | -0.15(-0.46%) |
Nov 22, 2019 | 33.57 | 33.70 | 33.33 | 33.61 | 4,105,966 | +0.15(+0.43%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.32 | 33.47 | 4,789,278 | -0.38(-1.11%) |
Nov 20, 2019 | 33.61 | 33.94 | 33.54 | 33.84 | 3,452,879 | +0.21(+0.63%) |
Nov 19, 2019 | 33.96 | 34.06 | 33.61 | 33.63 | 2,822,502 | -0.35(-1.03%) |
Nov 18, 2019 | 34.05 | 34.21 | 33.80 | 33.98 | 2,117,828 | +0.00(+0.00%) |
Nov 15, 2019 | 33.68 | 34.07 | 33.33 | 33.98 | 3,405,884 | +0.33(+0.99%) |
Nov 14, 2019 | 33.21 | 33.71 | 33.17 | 33.65 | 3,654,608 | +0.53(+1.60%) |
Nov 13, 2019 | 33.11 | 33.39 | 33.07 | 33.12 | 2,892,269 | +0.04(+0.13%) |
Nov 12, 2019 | 32.93 | 33.36 | 32.81 | 33.07 | 2,685,089 | +0.17(+0.52%) |
Nov 11, 2019 | 32.99 | 33.09 | 32.78 | 32.90 | 4,043,113 | +0.09(+0.26%) |
Nov 08, 2019 | 33.95 | 34.01 | 32.78 | 32.82 | 7,676,768 | -1.37(-4.00%) |
Nov 07, 2019 | 34.10 | 35.67 | 34.06 | 34.18 | 7,733,371 | +0.39(+1.16%) |
Nov 06, 2019 | 33.94 | 34.32 | 33.76 | 33.79 | 4,428,365 | -0.03(-0.08%) |
Nov 05, 2019 | 34.84 | 34.94 | 33.81 | 33.82 | 5,047,320 | -1.02(-2.94%) |
Nov 04, 2019 | 34.83 | 35.08 | 34.55 | 34.84 | 2,199,926 | +0.10(+0.30%) |
Nov 01, 2019 | 34.41 | 34.85 | 34.36 | 34.74 | 2,494,736 | +0.49(+1.42%) |
Oct 31, 2019 | 34.76 | 34.99 | 34.18 | 34.25 | 2,216,058 | -0.51(-1.47%) |
Oct 30, 2019 | 34.65 | 34.85 | 34.42 | 34.77 | 1,444,478 | +0.20(+0.59%) |
Oct 29, 2019 | 34.35 | 34.71 | 34.27 | 34.56 | 2,076,006 | +0.11(+0.32%) |
Oct 28, 2019 | 34.91 | 35.14 | 34.43 | 34.45 | 2,301,566 | -0.37(-1.05%) |
Oct 25, 2019 | 34.60 | 34.91 | 34.47 | 34.82 | 2,099,799 | -0.03(-0.07%) |
Oct 24, 2019 | 34.74 | 34.87 | 34.54 | 34.84 | 2,102,447 | +0.19(+0.54%) |
Oct 23, 2019 | 34.68 | 34.87 | 34.48 | 34.65 | 2,100,892 | -0.11(-0.32%) |
Oct 22, 2019 | 34.56 | 34.83 | 34.36 | 34.77 | 2,681,451 | +0.34(+0.99%) |
Oct 21, 2019 | 34.37 | 34.51 | 34.18 | 34.42 | 1,793,827 | +0.17(+0.50%) |
Oct 18, 2019 | 33.80 | 34.31 | 33.70 | 34.25 | 3,613,051 | +0.34(+1.01%) |
Oct 17, 2019 | 33.80 | 34.04 | 33.72 | 33.91 | 1,706,931 | +0.20(+0.58%) |
Oct 16, 2019 | 33.60 | 33.82 | 33.48 | 33.72 | 2,504,288 | +0.12(+0.36%) |
Oct 15, 2019 | 33.40 | 33.86 | 33.37 | 33.60 | 1,413,579 | +0.22(+0.66%) |
Oct 14, 2019 | 33.53 | 33.72 | 33.30 | 33.37 | 1,894,068 | -0.05(-0.15%) |
Oct 11, 2019 | 33.32 | 33.83 | 33.26 | 33.43 | 1,930,422 | +0.32(+0.98%) |
Oct 10, 2019 | 33.02 | 33.24 | 32.85 | 33.10 | 1,780,330 | +0.03(+0.10%) |
Oct 09, 2019 | 33.36 | 33.54 | 32.78 | 33.07 | 2,466,701 | -0.20(-0.62%) |
Oct 08, 2019 | 33.13 | 33.66 | 32.98 | 33.27 | 2,930,680 | +0.07(+0.21%) |
Oct 07, 2019 | 33.28 | 33.45 | 33.13 | 33.20 | 1,878,258 | -0.20(-0.61%) |
Oct 04, 2019 | 33.07 | 33.43 | 32.89 | 33.41 | 2,087,491 | +0.43(+1.29%) |
Oct 03, 2019 | 32.62 | 32.99 | 32.25 | 32.98 | 2,927,379 | +0.38(+1.18%) |
Oct 02, 2019 | 33.21 | 33.27 | 32.59 | 32.60 | 3,850,241 | -0.79(-2.38%) |