Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.48 | 33.90 | 33.48 | 33.85 | 520,420 | +0.28(+0.83%) |
Dec 30, 2019 | 33.37 | 33.60 | 33.25 | 33.57 | 295,697 | +0.12(+0.36%) |
Dec 27, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 403,771 | +0.27(+0.82%) |
Dec 26, 2019 | 33.21 | 33.42 | 33.12 | 33.18 | 204,318 | -0.02(-0.05%) |
Dec 24, 2019 | 33.34 | 33.41 | 33.18 | 33.19 | 129,080 | -0.09(-0.27%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.23 | 33.28 | 295,283 | -0.40(-1.19%) |
Dec 20, 2019 | 33.59 | 33.91 | 33.50 | 33.69 | 700,947 | +0.16(+0.47%) |
Dec 19, 2019 | 33.22 | 33.59 | 33.22 | 33.53 | 341,772 | +0.28(+0.84%) |
Dec 18, 2019 | 32.95 | 33.47 | 32.95 | 33.25 | 324,879 | +0.31(+0.94%) |
Dec 17, 2019 | 33.22 | 33.36 | 32.87 | 32.94 | 389,574 | -0.26(-0.79%) |
Dec 16, 2019 | 33.16 | 33.34 | 32.66 | 33.20 | 609,145 | +0.00(+0.00%) |
Dec 13, 2019 | 33.50 | 33.71 | 32.89 | 33.20 | 539,120 | -0.30(-0.90%) |
Dec 12, 2019 | 34.17 | 34.37 | 33.47 | 33.50 | 512,720 | -0.73(-2.13%) |
Dec 11, 2019 | 34.63 | 34.86 | 33.96 | 34.23 | 472,829 | -0.46(-1.32%) |
Dec 10, 2019 | 34.99 | 35.05 | 34.56 | 34.69 | 655,608 | -0.72(-2.02%) |
Dec 09, 2019 | 35.52 | 35.66 | 35.34 | 35.41 | 345,063 | -0.11(-0.32%) |
Dec 06, 2019 | 35.75 | 36.10 | 35.48 | 35.52 | 350,115 | +0.04(+0.11%) |
Dec 05, 2019 | 35.44 | 35.66 | 35.33 | 35.48 | 313,988 | -0.01(-0.02%) |
Dec 04, 2019 | 35.45 | 35.97 | 35.39 | 35.49 | 258,890 | -0.05(-0.15%) |
Dec 03, 2019 | 35.06 | 35.62 | 35.06 | 35.54 | 266,372 | +0.60(+1.72%) |
Dec 02, 2019 | 35.30 | 35.60 | 34.93 | 34.94 | 234,288 | -0.30(-0.85%) |
Nov 29, 2019 | 35.72 | 35.95 | 35.23 | 35.24 | 194,316 | -0.55(-1.54%) |
Nov 27, 2019 | 35.16 | 35.82 | 35.08 | 35.79 | 218,224 | +0.68(+1.93%) |
Nov 26, 2019 | 34.78 | 35.26 | 34.73 | 35.12 | 272,879 | +0.35(+1.02%) |
Nov 25, 2019 | 34.57 | 34.97 | 34.54 | 34.76 | 250,148 | +0.44(+1.29%) |
Nov 22, 2019 | 34.49 | 34.59 | 34.05 | 34.32 | 289,018 | -0.04(-0.11%) |
Nov 21, 2019 | 35.21 | 35.25 | 34.35 | 34.35 | 263,414 | -0.84(-2.40%) |
Nov 20, 2019 | 35.57 | 35.69 | 35.03 | 35.20 | 326,188 | -0.41(-1.14%) |
Nov 19, 2019 | 35.44 | 35.75 | 35.36 | 35.60 | 237,617 | +0.24(+0.68%) |
Nov 18, 2019 | 34.87 | 35.49 | 34.87 | 35.36 | 256,072 | +0.52(+1.51%) |
Nov 15, 2019 | 34.84 | 34.96 | 34.52 | 34.84 | 259,774 | +0.05(+0.13%) |
Nov 14, 2019 | 34.61 | 34.89 | 34.56 | 34.79 | 356,139 | +0.18(+0.52%) |
Nov 13, 2019 | 34.64 | 34.92 | 34.57 | 34.61 | 259,274 | +0.04(+0.11%) |
Nov 12, 2019 | 35.12 | 35.19 | 34.54 | 34.58 | 287,173 | -0.41(-1.18%) |
Nov 11, 2019 | 34.87 | 35.18 | 34.60 | 34.99 | 326,286 | +0.20(+0.58%) |
Nov 08, 2019 | 35.20 | 35.36 | 34.70 | 34.79 | 358,723 | -0.49(-1.38%) |
Nov 07, 2019 | 36.02 | 36.25 | 35.02 | 35.27 | 423,214 | -0.76(-2.10%) |
Nov 06, 2019 | 36.44 | 36.74 | 35.93 | 36.03 | 333,542 | -0.40(-1.11%) |
Nov 05, 2019 | 37.49 | 37.53 | 36.07 | 36.44 | 459,430 | -1.21(-3.21%) |
Nov 04, 2019 | 37.93 | 38.09 | 37.55 | 37.64 | 339,831 | -0.18(-0.48%) |
Nov 01, 2019 | 39.07 | 39.59 | 37.31 | 37.82 | 601,962 | -1.06(-2.72%) |
Oct 31, 2019 | 38.93 | 39.05 | 38.60 | 38.88 | 270,812 | +0.14(+0.37%) |
Oct 30, 2019 | 38.41 | 38.90 | 38.28 | 38.74 | 501,835 | +0.30(+0.78%) |
Oct 29, 2019 | 38.51 | 38.81 | 38.31 | 38.44 | 259,788 | +0.07(+0.20%) |
Oct 28, 2019 | 38.07 | 38.57 | 38.05 | 38.36 | 267,297 | +0.30(+0.79%) |
Oct 25, 2019 | 39.38 | 39.38 | 37.97 | 38.06 | 551,287 | -1.62(-4.08%) |
Oct 24, 2019 | 39.69 | 39.77 | 39.37 | 39.68 | 222,692 | +0.03(+0.08%) |
Oct 23, 2019 | 39.22 | 39.76 | 39.14 | 39.65 | 229,893 | +0.61(+1.56%) |
Oct 22, 2019 | 39.50 | 39.61 | 39.05 | 39.05 | 253,441 | -0.27(-0.69%) |
Oct 21, 2019 | 39.11 | 39.38 | 39.08 | 39.32 | 246,323 | +0.21(+0.53%) |
Oct 18, 2019 | 38.76 | 39.17 | 38.72 | 39.11 | 203,165 | +0.29(+0.75%) |
Oct 17, 2019 | 38.47 | 38.84 | 38.47 | 38.82 | 262,941 | +0.40(+1.03%) |
Oct 16, 2019 | 38.23 | 38.56 | 38.02 | 38.42 | 249,699 | +0.19(+0.49%) |
Oct 15, 2019 | 38.17 | 38.29 | 37.88 | 38.23 | 219,112 | +0.10(+0.25%) |
Oct 14, 2019 | 38.16 | 38.22 | 37.93 | 38.14 | 179,766 | +0.14(+0.37%) |
Oct 11, 2019 | 38.08 | 38.49 | 37.90 | 37.99 | 290,026 | +0.01(+0.02%) |
Oct 10, 2019 | 38.29 | 38.40 | 37.99 | 37.99 | 246,788 | -0.28(-0.72%) |
Oct 09, 2019 | 38.52 | 38.61 | 38.25 | 38.26 | 173,781 | -0.09(-0.23%) |
Oct 08, 2019 | 38.29 | 38.51 | 37.84 | 38.35 | 291,648 | +0.21(+0.55%) |
Oct 07, 2019 | 38.20 | 38.34 | 37.98 | 38.14 | 389,597 | -0.01(-0.04%) |
Oct 04, 2019 | 38.06 | 38.26 | 37.88 | 38.16 | 215,211 | +0.16(+0.41%) |
Oct 03, 2019 | 37.81 | 38.25 | 37.67 | 38.00 | 180,330 | +0.23(+0.61%) |
Oct 02, 2019 | 37.70 | 37.90 | 37.52 | 37.77 | 192,800 | -0.07(-0.20%) |