Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.74 | 32.91 | 32.74 | 32.80 | 13,277 | +0.05(+0.14%) |
Dec 30, 2019 | 33.06 | 33.06 | 32.55 | 32.76 | 22,313 | -0.31(-0.95%) |
Dec 27, 2019 | 33.37 | 33.37 | 32.98 | 33.07 | 10,910 | -0.16(-0.49%) |
Dec 26, 2019 | 32.99 | 33.33 | 32.99 | 33.23 | 17,488 | +0.27(+0.82%) |
Dec 24, 2019 | 32.87 | 32.96 | 32.80 | 32.96 | 5,969 | +0.16(+0.48%) |
Dec 23, 2019 | 32.80 | 32.82 | 32.68 | 32.80 | 11,042 | +0.12(+0.37%) |
Dec 20, 2019 | 32.70 | 32.71 | 32.64 | 32.68 | 9,057 | +0.14(+0.42%) |
Dec 19, 2019 | 33.13 | 33.13 | 32.43 | 32.55 | 35,383 | +0.00(+0.00%) |
Dec 18, 2019 | 34.00 | 34.00 | 32.31 | 32.55 | 47,996 | +0.14(+0.42%) |
Dec 17, 2019 | 32.29 | 32.42 | 32.29 | 32.41 | 18,486 | +0.20(+0.61%) |
Dec 16, 2019 | 31.92 | 32.36 | 31.92 | 32.21 | 11,357 | +0.58(+1.84%) |
Dec 13, 2019 | 31.85 | 31.97 | 31.63 | 31.63 | 15,541 | -0.03(-0.09%) |
Dec 12, 2019 | 31.60 | 31.70 | 31.48 | 31.66 | 7,765 | +0.10(+0.33%) |
Dec 11, 2019 | 31.65 | 31.65 | 31.41 | 31.56 | 14,009 | +0.20(+0.63%) |
Dec 10, 2019 | 31.31 | 31.41 | 31.27 | 31.36 | 8,888 | +0.08(+0.25%) |
Dec 09, 2019 | 31.56 | 31.56 | 31.28 | 31.28 | 9,499 | -0.25(-0.78%) |
Dec 06, 2019 | 31.45 | 31.56 | 31.45 | 31.53 | 6,793 | +0.32(+1.03%) |
Dec 05, 2019 | 31.48 | 31.48 | 31.19 | 31.21 | 3,441 | -0.22(-0.71%) |
Dec 04, 2019 | 31.37 | 31.53 | 31.37 | 31.43 | 31,228 | +0.18(+0.58%) |
Dec 03, 2019 | 31.05 | 31.25 | 31.00 | 31.25 | 19,747 | -0.02(-0.07%) |
Dec 02, 2019 | 31.45 | 31.45 | 31.19 | 31.27 | 11,311 | -0.18(-0.58%) |
Nov 29, 2019 | 31.61 | 31.61 | 31.34 | 31.45 | 15,850 | -0.14(-0.45%) |
Nov 27, 2019 | 31.36 | 31.59 | 31.36 | 31.59 | 9,675 | +0.34(+1.10%) |
Nov 26, 2019 | 31.26 | 31.27 | 31.22 | 31.25 | 25,273 | +0.03(+0.10%) |
Nov 25, 2019 | 31.37 | 32.54 | 31.07 | 31.21 | 20,420 | +0.40(+1.29%) |
Nov 22, 2019 | 30.80 | 30.91 | 30.62 | 30.82 | 8,542 | +0.00(+0.01%) |
Nov 21, 2019 | 30.80 | 30.89 | 30.75 | 30.81 | 11,726 | +0.00(+0.00%) |
Nov 20, 2019 | 31.05 | 31.10 | 30.75 | 30.81 | 14,031 | -0.31(-1.00%) |
Nov 19, 2019 | 31.27 | 31.27 | 30.93 | 31.12 | 15,751 | +0.01(+0.02%) |
Nov 18, 2019 | 31.18 | 31.18 | 31.09 | 31.12 | 14,427 | +0.01(+0.02%) |
Nov 15, 2019 | 31.03 | 31.12 | 31.02 | 31.11 | 6,175 | +0.23(+0.76%) |
Nov 14, 2019 | 30.72 | 30.88 | 30.60 | 30.88 | 20,553 | +0.26(+0.84%) |
Nov 13, 2019 | 30.69 | 30.69 | 30.55 | 30.62 | 8,750 | -0.11(-0.36%) |
Nov 12, 2019 | 30.81 | 30.89 | 30.69 | 30.73 | 6,954 | -0.01(-0.04%) |
Nov 11, 2019 | 30.54 | 30.77 | 30.54 | 30.75 | 6,572 | +0.21(+0.70%) |
Nov 08, 2019 | 30.48 | 30.72 | 30.46 | 30.53 | 5,352 | -0.06(-0.19%) |
Nov 07, 2019 | 30.93 | 30.93 | 30.56 | 30.59 | 4,835 | -0.07(-0.24%) |
Nov 06, 2019 | 30.78 | 30.88 | 30.60 | 30.66 | 13,944 | -0.08(-0.25%) |
Nov 05, 2019 | 30.62 | 30.76 | 30.53 | 30.74 | 13,309 | +0.21(+0.67%) |
Nov 04, 2019 | 30.59 | 30.74 | 30.48 | 30.54 | 7,951 | +0.12(+0.41%) |
Nov 01, 2019 | 30.54 | 30.54 | 30.33 | 30.41 | 4,837 | +0.07(+0.24%) |
Oct 31, 2019 | 30.40 | 30.41 | 30.19 | 30.34 | 8,324 | +0.12(+0.39%) |
Oct 30, 2019 | 30.45 | 30.57 | 30.14 | 30.22 | 15,591 | -0.42(-1.38%) |
Oct 29, 2019 | 30.82 | 30.82 | 30.60 | 30.64 | 20,949 | +0.04(+0.12%) |
Oct 28, 2019 | 30.85 | 30.85 | 30.59 | 30.61 | 28,351 | +0.01(+0.03%) |
Oct 25, 2019 | 30.60 | 30.61 | 30.21 | 30.60 | 6,587 | +0.10(+0.34%) |
Oct 24, 2019 | 30.76 | 30.79 | 30.46 | 30.49 | 7,565 | +0.17(+0.56%) |
Oct 23, 2019 | 30.09 | 30.39 | 30.09 | 30.32 | 8,974 | +0.19(+0.63%) |
Oct 22, 2019 | 30.61 | 30.63 | 30.13 | 30.13 | 14,654 | -0.42(-1.37%) |
Oct 21, 2019 | 30.49 | 30.67 | 30.49 | 30.55 | 2,820 | +0.23(+0.76%) |
Oct 18, 2019 | 30.47 | 30.47 | 30.18 | 30.32 | 4,631 | +0.15(+0.51%) |
Oct 17, 2019 | 30.08 | 30.37 | 30.07 | 30.17 | 9,171 | +0.22(+0.75%) |
Oct 16, 2019 | 29.97 | 30.07 | 29.86 | 29.94 | 8,882 | -0.04(-0.14%) |
Oct 15, 2019 | 29.86 | 30.01 | 29.86 | 29.99 | 4,763 | +0.11(+0.37%) |
Oct 14, 2019 | 30.06 | 30.09 | 29.85 | 29.88 | 6,581 | -0.20(-0.68%) |
Oct 11, 2019 | 30.46 | 30.46 | 30.08 | 30.08 | 9,777 | +0.15(+0.50%) |
Oct 10, 2019 | 29.85 | 30.15 | 29.85 | 29.93 | 11,548 | +0.12(+0.39%) |
Oct 09, 2019 | 29.87 | 29.87 | 29.76 | 29.82 | 25,876 | +0.15(+0.51%) |
Oct 08, 2019 | 29.72 | 29.79 | 29.63 | 29.66 | 3,964 | -0.23(-0.78%) |
Oct 07, 2019 | 30.13 | 30.13 | 29.85 | 29.90 | 5,684 | +0.01(+0.02%) |
Oct 04, 2019 | 29.54 | 29.89 | 29.47 | 29.89 | 41,685 | +0.49(+1.67%) |
Oct 03, 2019 | 29.19 | 29.40 | 28.99 | 29.40 | 18,303 | +0.18(+0.62%) |
Oct 02, 2019 | 29.25 | 29.33 | 29.12 | 29.22 | 31,143 | -0.53(-1.80%) |