Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.14 | 32.33 | 32.01 | 32.10 | 102,330 | -0.02(-0.07%) |
Dec 30, 2019 | 32.41 | 32.52 | 32.11 | 32.12 | 174,827 | -0.23(-0.71%) |
Dec 27, 2019 | 32.37 | 32.41 | 32.16 | 32.35 | 190,664 | +0.06(+0.19%) |
Dec 26, 2019 | 32.14 | 32.47 | 32.10 | 32.29 | 115,280 | +0.14(+0.44%) |
Dec 24, 2019 | 32.06 | 32.25 | 31.92 | 32.14 | 57,342 | +0.10(+0.32%) |
Dec 23, 2019 | 32.00 | 32.16 | 31.84 | 32.04 | 130,727 | +0.06(+0.19%) |
Dec 20, 2019 | 32.04 | 32.14 | 31.68 | 31.98 | 613,765 | -0.08(-0.25%) |
Dec 19, 2019 | 32.06 | 32.06 | 31.87 | 32.06 | 111,740 | +0.10(+0.32%) |
Dec 18, 2019 | 31.48 | 31.96 | 31.46 | 31.96 | 133,605 | +0.45(+1.41%) |
Dec 17, 2019 | 31.17 | 31.57 | 31.17 | 31.52 | 135,480 | +0.32(+1.04%) |
Dec 16, 2019 | 31.64 | 31.66 | 30.69 | 31.19 | 405,672 | -0.45(-1.41%) |
Dec 13, 2019 | 31.76 | 31.86 | 31.52 | 31.64 | 96,988 | -0.12(-0.38%) |
Dec 12, 2019 | 31.74 | 31.96 | 31.62 | 31.76 | 75,488 | +0.00(+0.00%) |
Dec 11, 2019 | 31.52 | 31.80 | 31.52 | 31.76 | 73,370 | +0.12(+0.38%) |
Dec 10, 2019 | 31.58 | 31.74 | 31.50 | 31.64 | 57,918 | +0.04(+0.13%) |
Dec 09, 2019 | 31.46 | 31.68 | 31.46 | 31.60 | 87,198 | -0.04(-0.13%) |
Dec 06, 2019 | 31.50 | 31.76 | 31.50 | 31.64 | 74,941 | +0.20(+0.64%) |
Dec 05, 2019 | 31.60 | 31.64 | 31.40 | 31.44 | 79,972 | -0.02(-0.06%) |
Dec 04, 2019 | 31.78 | 31.84 | 31.40 | 31.46 | 111,076 | -0.28(-0.89%) |
Dec 03, 2019 | 31.42 | 31.78 | 31.36 | 31.74 | 102,584 | +0.24(+0.77%) |
Dec 02, 2019 | 31.60 | 31.66 | 31.36 | 31.50 | 112,175 | +0.00(+0.00%) |
Nov 29, 2019 | 31.17 | 31.54 | 31.17 | 31.50 | 32,774 | +0.20(+0.65%) |
Nov 27, 2019 | 31.15 | 31.36 | 31.09 | 31.29 | 47,703 | +0.16(+0.52%) |
Nov 26, 2019 | 31.13 | 31.34 | 31.03 | 31.13 | 97,883 | +0.00(+0.00%) |
Nov 25, 2019 | 30.87 | 31.17 | 30.81 | 31.13 | 76,474 | +0.38(+1.25%) |
Nov 22, 2019 | 30.67 | 30.83 | 30.55 | 30.75 | 64,016 | +0.02(+0.07%) |
Nov 21, 2019 | 30.89 | 30.89 | 30.55 | 30.73 | 59,795 | -0.06(-0.20%) |
Nov 20, 2019 | 30.99 | 31.01 | 30.73 | 30.79 | 68,784 | -0.20(-0.65%) |
Nov 19, 2019 | 31.11 | 31.21 | 30.95 | 30.99 | 58,933 | -0.12(-0.39%) |
Nov 18, 2019 | 31.05 | 31.25 | 31.03 | 31.11 | 47,626 | +0.00(+0.00%) |
Nov 15, 2019 | 31.29 | 31.39 | 31.01 | 31.11 | 56,848 | -0.08(-0.26%) |
Nov 14, 2019 | 31.29 | 31.40 | 31.11 | 31.19 | 56,525 | -0.10(-0.32%) |
Nov 13, 2019 | 31.27 | 31.52 | 31.15 | 31.29 | 68,579 | -0.10(-0.32%) |
Nov 12, 2019 | 31.38 | 31.60 | 31.36 | 31.40 | 57,564 | +0.04(+0.13%) |
Nov 11, 2019 | 31.15 | 31.62 | 31.15 | 31.36 | 65,351 | +0.20(+0.65%) |
Nov 08, 2019 | 30.89 | 31.42 | 30.85 | 31.15 | 107,517 | +0.14(+0.46%) |
Nov 07, 2019 | 31.13 | 31.17 | 30.88 | 31.01 | 64,492 | +0.00(+0.00%) |
Nov 06, 2019 | 30.71 | 31.11 | 30.59 | 31.01 | 93,360 | +0.28(+0.92%) |
Nov 05, 2019 | 31.46 | 31.50 | 30.51 | 30.73 | 131,519 | -0.93(-2.94%) |
Nov 04, 2019 | 31.72 | 31.72 | 31.49 | 31.66 | 94,805 | +0.08(+0.26%) |
Nov 01, 2019 | 31.60 | 31.94 | 31.54 | 31.58 | 120,271 | -0.06(-0.19%) |
Oct 31, 2019 | 31.21 | 31.66 | 30.77 | 31.64 | 128,153 | +0.61(+1.96%) |
Oct 30, 2019 | 30.97 | 31.09 | 30.79 | 31.03 | 54,103 | +0.02(+0.07%) |
Oct 29, 2019 | 30.55 | 31.03 | 30.51 | 31.01 | 74,001 | +0.47(+1.52%) |
Oct 28, 2019 | 30.55 | 30.71 | 30.45 | 30.55 | 47,696 | +0.02(+0.07%) |
Oct 25, 2019 | 30.77 | 30.83 | 30.53 | 30.53 | 38,706 | -0.30(-0.98%) |
Oct 24, 2019 | 31.15 | 31.15 | 30.77 | 30.83 | 71,869 | -0.36(-1.17%) |
Oct 23, 2019 | 30.99 | 31.19 | 30.93 | 31.19 | 44,781 | +0.20(+0.65%) |
Oct 22, 2019 | 30.77 | 31.03 | 30.71 | 30.99 | 42,203 | +0.12(+0.39%) |
Oct 21, 2019 | 30.67 | 30.91 | 30.67 | 30.87 | 53,408 | +0.20(+0.66%) |
Oct 18, 2019 | 30.51 | 30.79 | 30.51 | 30.67 | 68,959 | +0.04(+0.13%) |
Oct 17, 2019 | 30.45 | 30.69 | 30.38 | 30.63 | 78,484 | +0.28(+0.93%) |
Oct 16, 2019 | 30.14 | 30.40 | 30.14 | 30.34 | 73,672 | +0.20(+0.67%) |
Oct 15, 2019 | 30.04 | 30.33 | 30.04 | 30.14 | 56,963 | +0.10(+0.34%) |
Oct 14, 2019 | 30.10 | 30.16 | 29.96 | 30.04 | 45,203 | -0.12(-0.40%) |
Oct 11, 2019 | 30.10 | 30.32 | 30.08 | 30.16 | 90,413 | +0.18(+0.61%) |
Oct 10, 2019 | 29.74 | 30.08 | 29.74 | 29.98 | 70,209 | +0.18(+0.61%) |
Oct 09, 2019 | 29.92 | 30.02 | 29.80 | 29.80 | 76,409 | -0.12(-0.41%) |
Oct 08, 2019 | 29.96 | 30.12 | 29.81 | 29.92 | 74,035 | -0.14(-0.47%) |
Oct 07, 2019 | 29.88 | 30.30 | 29.86 | 30.06 | 107,411 | +0.06(+0.20%) |
Oct 04, 2019 | 29.86 | 30.10 | 29.82 | 30.00 | 88,337 | +0.12(+0.41%) |
Oct 03, 2019 | 29.98 | 30.22 | 29.68 | 29.88 | 152,997 | -0.24(-0.81%) |
Oct 02, 2019 | 30.20 | 30.42 | 29.74 | 30.12 | 114,976 | -0.20(-0.67%) |