Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.87 | 33.03 | 32.06 | 32.32 | 92,000 | -0.48(-1.46%) |
Dec 30, 2019 | 32.94 | 32.94 | 32.52 | 32.80 | 74,212 | -0.04(-0.12%) |
Dec 27, 2019 | 32.75 | 32.93 | 32.61 | 32.84 | 48,500 | +0.19(+0.58%) |
Dec 26, 2019 | 32.52 | 32.91 | 32.35 | 32.65 | 50,157 | +0.10(+0.31%) |
Dec 24, 2019 | 32.17 | 32.65 | 32.05 | 32.55 | 39,100 | +0.26(+0.81%) |
Dec 23, 2019 | 32.78 | 32.81 | 32.18 | 32.29 | 31,981 | -0.39(-1.19%) |
Dec 20, 2019 | 32.53 | 33.00 | 32.27 | 32.68 | 129,200 | +0.06(+0.18%) |
Dec 19, 2019 | 32.16 | 32.68 | 31.91 | 32.62 | 44,429 | +0.23(+0.71%) |
Dec 18, 2019 | 31.90 | 32.48 | 31.53 | 32.39 | 63,455 | +0.49(+1.54%) |
Dec 17, 2019 | 31.44 | 31.97 | 31.17 | 31.90 | 114,301 | +0.49(+1.56%) |
Dec 16, 2019 | 30.73 | 31.81 | 30.73 | 31.41 | 91,968 | +0.82(+2.68%) |
Dec 13, 2019 | 31.18 | 31.30 | 30.45 | 30.59 | 36,100 | -0.63(-2.02%) |
Dec 12, 2019 | 31.59 | 31.97 | 31.16 | 31.22 | 64,334 | -0.20(-0.64%) |
Dec 11, 2019 | 31.00 | 31.80 | 30.86 | 31.42 | 85,357 | +0.57(+1.85%) |
Dec 10, 2019 | 31.94 | 31.94 | 30.77 | 30.85 | 57,884 | -0.95(-2.99%) |
Dec 09, 2019 | 32.75 | 33.05 | 31.75 | 31.80 | 53,316 | -1.01(-3.08%) |
Dec 06, 2019 | 32.60 | 33.03 | 32.38 | 32.81 | 52,100 | +0.32(+0.98%) |
Dec 05, 2019 | 32.32 | 32.85 | 32.26 | 32.49 | 41,789 | +0.21(+0.65%) |
Dec 04, 2019 | 32.57 | 32.95 | 32.14 | 32.28 | 47,329 | -0.13(-0.40%) |
Dec 03, 2019 | 32.36 | 32.77 | 32.26 | 32.41 | 70,913 | -0.59(-1.79%) |
Dec 02, 2019 | 33.79 | 34.16 | 32.86 | 33.00 | 31,670 | -0.86(-2.54%) |
Nov 29, 2019 | 33.38 | 34.03 | 33.26 | 33.86 | 23,800 | +0.42(+1.26%) |
Nov 27, 2019 | 33.83 | 33.91 | 33.44 | 33.44 | 45,000 | -0.17(-0.51%) |
Nov 26, 2019 | 33.95 | 34.25 | 33.51 | 33.61 | 75,778 | -0.30(-0.88%) |
Nov 25, 2019 | 33.86 | 34.02 | 33.50 | 33.91 | 58,763 | +0.05(+0.15%) |
Nov 22, 2019 | 33.98 | 34.31 | 33.50 | 33.86 | 38,000 | -0.02(-0.06%) |
Nov 21, 2019 | 34.04 | 34.23 | 33.36 | 33.88 | 43,905 | -0.06(-0.18%) |
Nov 20, 2019 | 34.80 | 35.04 | 33.85 | 33.94 | 79,188 | -0.96(-2.75%) |
Nov 19, 2019 | 37.25 | 37.58 | 34.69 | 34.90 | 84,462 | -2.21(-5.96%) |
Nov 18, 2019 | 37.43 | 38.68 | 36.66 | 37.11 | 60,438 | -0.30(-0.80%) |
Nov 15, 2019 | 37.24 | 38.28 | 37.21 | 37.41 | 45,900 | +0.29(+0.78%) |
Nov 14, 2019 | 37.74 | 38.28 | 36.94 | 37.12 | 88,243 | -0.59(-1.56%) |
Nov 13, 2019 | 38.68 | 38.75 | 37.41 | 37.71 | 41,552 | -1.25(-3.21%) |
Nov 12, 2019 | 39.03 | 39.16 | 38.54 | 38.96 | 33,709 | +0.04(+0.10%) |
Nov 11, 2019 | 38.85 | 39.11 | 38.41 | 38.92 | 53,214 | +0.02(+0.05%) |
Nov 08, 2019 | 39.46 | 39.71 | 38.81 | 38.90 | 66,600 | -0.50(-1.27%) |
Nov 07, 2019 | 40.21 | 40.21 | 39.02 | 39.40 | 31,347 | -0.53(-1.33%) |
Nov 06, 2019 | 40.25 | 40.43 | 39.82 | 39.93 | 24,288 | -0.24(-0.60%) |
Nov 05, 2019 | 40.34 | 40.46 | 38.60 | 40.17 | 60,124 | +0.05(+0.12%) |
Nov 04, 2019 | 40.58 | 40.67 | 39.95 | 40.12 | 18,991 | -0.13(-0.32%) |
Nov 01, 2019 | 40.13 | 40.60 | 40.00 | 40.25 | 49,100 | +0.26(+0.65%) |
Oct 31, 2019 | 40.03 | 40.50 | 39.53 | 39.99 | 47,804 | -0.16(-0.40%) |
Oct 30, 2019 | 40.25 | 40.51 | 39.84 | 40.15 | 40,196 | -0.32(-0.79%) |
Oct 29, 2019 | 40.23 | 40.82 | 40.23 | 40.47 | 27,393 | +0.33(+0.82%) |
Oct 28, 2019 | 40.54 | 40.93 | 40.06 | 40.14 | 28,388 | -0.30(-0.74%) |
Oct 25, 2019 | 40.15 | 41.18 | 40.01 | 40.44 | 15,700 | +0.22(+0.55%) |
Oct 24, 2019 | 40.67 | 40.67 | 39.99 | 40.22 | 30,056 | -0.38(-0.94%) |
Oct 23, 2019 | 40.42 | 40.69 | 40.20 | 40.60 | 22,557 | +0.19(+0.47%) |
Oct 22, 2019 | 41.00 | 41.17 | 40.37 | 40.41 | 30,905 | -0.49(-1.20%) |
Oct 21, 2019 | 41.20 | 41.46 | 40.85 | 40.90 | 40,774 | +0.02(+0.05%) |
Oct 18, 2019 | 40.95 | 41.49 | 40.53 | 40.88 | 46,100 | -0.30(-0.73%) |
Oct 17, 2019 | 41.03 | 41.80 | 40.87 | 41.18 | 36,382 | +0.19(+0.46%) |
Oct 16, 2019 | 41.19 | 41.83 | 40.77 | 40.99 | 46,699 | -0.36(-0.87%) |
Oct 15, 2019 | 41.02 | 41.54 | 40.90 | 41.35 | 21,680 | +0.46(+1.12%) |
Oct 14, 2019 | 41.26 | 41.26 | 40.60 | 40.89 | 21,982 | -0.38(-0.92%) |
Oct 11, 2019 | 40.97 | 42.16 | 40.75 | 41.27 | 34,800 | +0.73(+1.80%) |
Oct 10, 2019 | 40.71 | 40.94 | 40.09 | 40.54 | 51,604 | -0.15(-0.37%) |
Oct 09, 2019 | 40.70 | 40.99 | 40.46 | 40.69 | 28,923 | +0.16(+0.39%) |
Oct 08, 2019 | 40.14 | 41.11 | 39.16 | 40.53 | 104,416 | +0.29(+0.72%) |
Oct 07, 2019 | 40.49 | 40.80 | 39.99 | 40.24 | 13,986 | -0.36(-0.89%) |
Oct 04, 2019 | 40.33 | 40.74 | 39.98 | 40.60 | 33,700 | +0.29(+0.72%) |
Oct 03, 2019 | 40.37 | 40.99 | 40.00 | 40.31 | 25,711 | -0.27(-0.67%) |
Oct 02, 2019 | 41.09 | 41.09 | 39.93 | 40.58 | 29,105 | -0.17(-0.42%) |