Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.67 | 33.73 | 33.44 | 33.67 | 1,283,426 | +0.00(+0.00%) |
Dec 30, 2019 | 33.94 | 34.03 | 33.55 | 33.67 | 1,169,826 | -0.16(-0.47%) |
Dec 27, 2019 | 33.97 | 33.97 | 33.57 | 33.83 | 954,777 | -0.02(-0.06%) |
Dec 26, 2019 | 33.83 | 33.87 | 33.65 | 33.85 | 560,162 | +0.00(+0.00%) |
Dec 24, 2019 | 33.75 | 33.89 | 33.68 | 33.85 | 359,393 | +0.09(+0.28%) |
Dec 23, 2019 | 33.99 | 34.11 | 33.65 | 33.76 | 1,177,849 | -0.13(-0.39%) |
Dec 20, 2019 | 34.01 | 34.16 | 33.35 | 33.89 | 4,535,988 | +0.17(+0.50%) |
Dec 19, 2019 | 34.38 | 34.38 | 33.63 | 33.72 | 3,305,766 | -0.55(-1.60%) |
Dec 18, 2019 | 34.02 | 34.55 | 33.81 | 34.27 | 2,760,891 | +0.25(+0.75%) |
Dec 17, 2019 | 33.92 | 34.30 | 33.86 | 34.01 | 2,526,789 | +0.11(+0.33%) |
Dec 16, 2019 | 34.21 | 34.32 | 33.64 | 33.90 | 2,632,334 | -0.16(-0.47%) |
Dec 13, 2019 | 33.97 | 34.31 | 33.69 | 34.06 | 2,611,697 | +0.10(+0.29%) |
Dec 12, 2019 | 33.75 | 34.18 | 33.56 | 33.96 | 2,686,473 | +0.22(+0.66%) |
Dec 11, 2019 | 33.40 | 33.89 | 33.40 | 33.74 | 1,855,798 | +0.27(+0.82%) |
Dec 10, 2019 | 33.65 | 33.83 | 33.41 | 33.47 | 1,683,575 | -0.13(-0.39%) |
Dec 09, 2019 | 33.83 | 33.91 | 33.38 | 33.60 | 2,410,097 | -0.12(-0.36%) |
Dec 06, 2019 | 33.71 | 33.82 | 33.61 | 33.72 | 1,697,841 | +0.20(+0.59%) |
Dec 05, 2019 | 33.33 | 33.65 | 32.98 | 33.52 | 2,822,715 | +0.50(+1.51%) |
Dec 04, 2019 | 32.49 | 33.31 | 32.49 | 33.02 | 2,161,906 | +0.56(+1.71%) |
Dec 03, 2019 | 32.99 | 33.16 | 32.21 | 32.47 | 3,771,722 | -0.85(-2.55%) |
Dec 02, 2019 | 33.48 | 33.63 | 33.00 | 33.32 | 2,982,930 | +0.04(+0.11%) |
Nov 29, 2019 | 33.49 | 33.70 | 33.10 | 33.28 | 724,935 | -0.36(-1.07%) |
Nov 27, 2019 | 33.22 | 33.67 | 33.20 | 33.64 | 1,595,006 | +0.06(+0.17%) |
Nov 26, 2019 | 33.52 | 33.92 | 33.39 | 33.58 | 3,272,420 | +0.20(+0.60%) |
Nov 25, 2019 | 33.25 | 33.49 | 32.99 | 33.38 | 3,858,798 | +0.37(+1.11%) |
Nov 22, 2019 | 33.04 | 33.31 | 32.77 | 33.01 | 3,084,315 | +0.10(+0.32%) |
Nov 21, 2019 | 33.26 | 33.39 | 32.87 | 32.91 | 1,877,025 | -0.25(-0.74%) |
Nov 20, 2019 | 33.21 | 33.26 | 32.81 | 33.16 | 3,944,034 | -0.06(-0.17%) |
Nov 19, 2019 | 33.85 | 33.97 | 33.02 | 33.21 | 2,908,273 | -0.62(-1.83%) |
Nov 18, 2019 | 33.40 | 33.93 | 33.12 | 33.83 | 4,283,781 | +0.30(+0.89%) |
Nov 15, 2019 | 33.33 | 33.66 | 33.02 | 33.53 | 2,827,863 | +0.36(+1.08%) |
Nov 14, 2019 | 33.21 | 33.41 | 33.00 | 33.17 | 1,798,492 | -0.04(-0.11%) |
Nov 13, 2019 | 33.94 | 33.94 | 33.08 | 33.21 | 2,617,453 | -0.91(-2.68%) |
Nov 12, 2019 | 33.29 | 34.16 | 33.24 | 34.13 | 2,954,799 | +0.88(+2.64%) |
Nov 11, 2019 | 32.96 | 33.26 | 32.79 | 33.25 | 3,657,708 | +0.05(+0.14%) |
Nov 08, 2019 | 33.25 | 33.33 | 32.99 | 33.20 | 2,013,450 | +0.09(+0.28%) |
Nov 07, 2019 | 33.57 | 33.81 | 33.00 | 33.11 | 2,246,026 | -0.29(-0.88%) |
Nov 06, 2019 | 33.76 | 33.76 | 33.33 | 33.40 | 1,662,949 | -0.26(-0.78%) |
Nov 05, 2019 | 33.80 | 34.06 | 33.29 | 33.66 | 1,944,977 | -0.14(-0.42%) |
Nov 04, 2019 | 33.16 | 33.99 | 33.04 | 33.81 | 2,784,215 | +0.66(+1.99%) |
Nov 01, 2019 | 32.63 | 33.16 | 31.85 | 33.15 | 3,961,489 | +1.08(+3.38%) |
Oct 31, 2019 | 30.81 | 32.77 | 30.38 | 32.06 | 5,049,322 | +2.37(+7.97%) |
Oct 30, 2019 | 29.66 | 29.83 | 29.48 | 29.69 | 1,740,836 | -0.12(-0.41%) |
Oct 29, 2019 | 29.84 | 29.97 | 29.67 | 29.82 | 1,118,864 | -0.06(-0.19%) |
Oct 28, 2019 | 29.99 | 30.03 | 29.77 | 29.87 | 1,369,898 | +0.04(+0.13%) |
Oct 25, 2019 | 29.84 | 29.96 | 29.79 | 29.84 | 1,762,617 | -0.15(-0.50%) |
Oct 24, 2019 | 30.29 | 30.30 | 29.88 | 29.99 | 1,401,979 | -0.12(-0.41%) |
Oct 23, 2019 | 30.00 | 30.14 | 29.84 | 30.11 | 1,234,925 | +0.03(+0.09%) |
Oct 22, 2019 | 29.86 | 30.32 | 29.78 | 30.08 | 1,931,217 | +0.23(+0.76%) |
Oct 21, 2019 | 29.71 | 29.87 | 29.62 | 29.85 | 1,382,655 | +0.38(+1.30%) |
Oct 18, 2019 | 29.42 | 29.62 | 29.34 | 29.47 | 1,353,290 | +0.01(+0.05%) |
Oct 17, 2019 | 29.61 | 29.67 | 29.21 | 29.46 | 1,602,666 | +0.05(+0.16%) |
Oct 16, 2019 | 29.16 | 29.43 | 29.16 | 29.41 | 1,162,126 | +0.14(+0.48%) |
Oct 15, 2019 | 29.52 | 29.58 | 29.01 | 29.27 | 1,070,690 | +0.27(+0.93%) |
Oct 14, 2019 | 29.04 | 29.09 | 28.86 | 29.00 | 1,304,235 | -0.07(-0.23%) |
Oct 11, 2019 | 28.81 | 29.52 | 28.81 | 29.07 | 2,510,664 | +0.57(+2.00%) |
Oct 10, 2019 | 28.04 | 28.62 | 28.04 | 28.50 | 1,782,239 | +0.57(+2.03%) |
Oct 09, 2019 | 28.33 | 28.34 | 27.90 | 27.93 | 1,915,931 | -0.26(-0.94%) |
Oct 08, 2019 | 28.25 | 28.51 | 28.15 | 28.19 | 2,070,239 | -0.38(-1.32%) |
Oct 07, 2019 | 28.68 | 28.78 | 28.41 | 28.57 | 1,420,861 | -0.21(-0.72%) |
Oct 04, 2019 | 28.49 | 28.82 | 28.35 | 28.78 | 1,297,208 | +0.16(+0.56%) |
Oct 03, 2019 | 28.46 | 28.63 | 27.70 | 28.62 | 2,174,327 | +0.20(+0.70%) |
Oct 02, 2019 | 28.56 | 28.94 | 28.27 | 28.42 | 2,515,418 | -0.65(-2.24%) |