Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.10 | 32.56 | 31.77 | 32.12 | 275,077 | +0.02(+0.06%) |
Dec 30, 2019 | 32.30 | 32.36 | 31.77 | 32.10 | 187,825 | -0.28(-0.86%) |
Dec 27, 2019 | 32.49 | 32.69 | 32.02 | 32.38 | 106,923 | -0.06(-0.18%) |
Dec 26, 2019 | 32.44 | 32.53 | 32.08 | 32.43 | 88,697 | +0.06(+0.20%) |
Dec 24, 2019 | 32.45 | 32.58 | 32.16 | 32.37 | 69,230 | -0.10(-0.32%) |
Dec 23, 2019 | 32.51 | 32.63 | 31.77 | 32.47 | 140,789 | +0.06(+0.20%) |
Dec 20, 2019 | 32.08 | 32.67 | 31.78 | 32.41 | 1,019,541 | +0.36(+1.14%) |
Dec 19, 2019 | 32.42 | 32.42 | 31.75 | 32.04 | 174,752 | -0.42(-1.28%) |
Dec 18, 2019 | 32.50 | 32.66 | 31.86 | 32.46 | 261,326 | -0.16(-0.50%) |
Dec 17, 2019 | 32.02 | 32.75 | 31.96 | 32.62 | 301,143 | +0.75(+2.35%) |
Dec 16, 2019 | 32.76 | 32.82 | 31.74 | 31.88 | 290,831 | -0.61(-1.88%) |
Dec 13, 2019 | 32.68 | 32.94 | 32.24 | 32.49 | 191,385 | -0.17(-0.52%) |
Dec 12, 2019 | 32.21 | 33.03 | 32.21 | 32.66 | 255,714 | +0.58(+1.80%) |
Dec 11, 2019 | 31.81 | 32.19 | 31.65 | 32.08 | 215,142 | +0.48(+1.52%) |
Dec 10, 2019 | 32.17 | 32.21 | 31.42 | 31.60 | 191,251 | -0.53(-1.64%) |
Dec 09, 2019 | 32.59 | 32.92 | 32.06 | 32.12 | 298,056 | -0.57(-1.75%) |
Dec 06, 2019 | 32.25 | 32.88 | 32.25 | 32.69 | 330,000 | +0.76(+2.38%) |
Dec 05, 2019 | 31.52 | 31.98 | 31.50 | 31.93 | 219,505 | +0.49(+1.57%) |
Dec 04, 2019 | 31.10 | 32.06 | 31.10 | 31.44 | 264,062 | +0.51(+1.66%) |
Dec 03, 2019 | 31.30 | 31.52 | 30.87 | 30.93 | 153,945 | -0.65(-2.06%) |
Dec 02, 2019 | 32.02 | 32.12 | 31.39 | 31.58 | 203,882 | -0.51(-1.60%) |
Nov 29, 2019 | 31.97 | 32.23 | 31.65 | 32.09 | 66,307 | -0.05(-0.14%) |
Nov 27, 2019 | 32.16 | 32.46 | 31.99 | 32.14 | 182,308 | +0.06(+0.18%) |
Nov 26, 2019 | 32.10 | 32.64 | 31.87 | 32.08 | 263,288 | -0.03(-0.10%) |
Nov 25, 2019 | 31.51 | 32.36 | 31.46 | 32.11 | 367,627 | +0.76(+2.43%) |
Nov 22, 2019 | 31.48 | 31.78 | 30.53 | 31.35 | 313,165 | +0.01(+0.04%) |
Nov 21, 2019 | 32.14 | 32.14 | 30.93 | 31.34 | 399,070 | -0.76(-2.37%) |
Nov 20, 2019 | 32.73 | 33.04 | 32.01 | 32.10 | 299,419 | -0.74(-2.27%) |
Nov 19, 2019 | 32.62 | 32.96 | 32.62 | 32.84 | 159,381 | +0.28(+0.88%) |
Nov 18, 2019 | 32.49 | 32.69 | 32.24 | 32.56 | 161,339 | -0.06(-0.18%) |
Nov 15, 2019 | 32.89 | 33.09 | 32.38 | 32.62 | 176,107 | -0.08(-0.24%) |
Nov 14, 2019 | 32.73 | 32.99 | 32.56 | 32.69 | 137,459 | -0.11(-0.34%) |
Nov 13, 2019 | 32.38 | 33.00 | 32.30 | 32.80 | 166,766 | +0.23(+0.72%) |
Nov 12, 2019 | 32.52 | 32.82 | 32.47 | 32.57 | 174,414 | +0.00(+0.00%) |
Nov 11, 2019 | 32.19 | 32.76 | 32.19 | 32.57 | 153,347 | +0.09(+0.28%) |
Nov 08, 2019 | 31.95 | 32.54 | 31.84 | 32.48 | 184,442 | +0.39(+1.21%) |
Nov 07, 2019 | 32.39 | 32.58 | 31.91 | 32.09 | 122,579 | -0.03(-0.10%) |
Nov 06, 2019 | 32.25 | 32.40 | 31.75 | 32.12 | 157,757 | -0.09(-0.28%) |
Nov 05, 2019 | 32.19 | 32.40 | 31.81 | 32.21 | 186,371 | +0.07(+0.22%) |
Nov 04, 2019 | 32.14 | 32.27 | 31.69 | 32.14 | 284,695 | +0.32(+1.02%) |
Nov 01, 2019 | 31.85 | 32.11 | 29.99 | 31.82 | 354,530 | +0.29(+0.92%) |
Oct 31, 2019 | 30.22 | 32.17 | 30.22 | 31.53 | 482,898 | -0.65(-2.01%) |
Oct 30, 2019 | 32.19 | 32.24 | 31.38 | 32.17 | 216,673 | -0.02(-0.06%) |
Oct 29, 2019 | 31.95 | 32.61 | 31.91 | 32.19 | 253,491 | +0.24(+0.75%) |
Oct 28, 2019 | 31.20 | 32.08 | 31.20 | 31.95 | 204,973 | +0.96(+3.09%) |
Oct 25, 2019 | 30.79 | 31.35 | 30.36 | 31.00 | 148,171 | +0.16(+0.53%) |
Oct 24, 2019 | 30.64 | 31.03 | 30.31 | 30.83 | 176,323 | +0.34(+1.11%) |
Oct 23, 2019 | 30.79 | 30.95 | 30.35 | 30.50 | 189,237 | -0.34(-1.09%) |
Oct 22, 2019 | 31.07 | 31.09 | 30.54 | 30.83 | 138,749 | -0.27(-0.85%) |
Oct 21, 2019 | 30.80 | 31.49 | 30.62 | 31.10 | 210,960 | +0.60(+1.98%) |
Oct 18, 2019 | 30.76 | 30.92 | 30.32 | 30.50 | 199,413 | -0.45(-1.44%) |
Oct 17, 2019 | 30.73 | 31.22 | 30.39 | 30.94 | 320,389 | +0.41(+1.34%) |
Oct 16, 2019 | 30.37 | 30.70 | 30.12 | 30.54 | 171,311 | +0.05(+0.17%) |
Oct 15, 2019 | 30.48 | 30.75 | 29.83 | 30.48 | 196,535 | +0.14(+0.47%) |
Oct 14, 2019 | 30.33 | 30.78 | 29.97 | 30.34 | 281,958 | -0.12(-0.40%) |
Oct 11, 2019 | 29.89 | 30.97 | 29.74 | 30.46 | 277,049 | +0.98(+3.32%) |
Oct 10, 2019 | 29.38 | 29.75 | 29.31 | 29.49 | 209,320 | +0.25(+0.86%) |
Oct 09, 2019 | 29.30 | 29.62 | 29.22 | 29.23 | 182,194 | +0.15(+0.51%) |
Oct 08, 2019 | 28.82 | 29.42 | 28.57 | 29.08 | 156,141 | -0.04(-0.13%) |
Oct 07, 2019 | 29.16 | 29.45 | 28.96 | 29.12 | 317,309 | -0.22(-0.75%) |
Oct 04, 2019 | 28.65 | 29.35 | 28.49 | 29.34 | 230,282 | +0.81(+2.84%) |
Oct 03, 2019 | 28.11 | 28.75 | 27.58 | 28.53 | 217,170 | +0.26(+0.92%) |
Oct 02, 2019 | 29.41 | 29.55 | 27.80 | 28.27 | 449,361 | -1.39(-4.67%) |