Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.08 | 34.33 | 34.08 | 34.29 | 16,364 | -0.04(-0.12%) |
Dec 30, 2019 | 34.64 | 34.64 | 34.21 | 34.33 | 19,331 | -0.18(-0.52%) |
Dec 27, 2019 | 34.55 | 34.62 | 34.48 | 34.51 | 9,596 | +0.11(+0.33%) |
Dec 26, 2019 | 34.27 | 34.46 | 34.27 | 34.40 | 10,380 | +0.23(+0.69%) |
Dec 24, 2019 | 34.22 | 34.22 | 34.08 | 34.16 | 2,222 | -0.06(-0.17%) |
Dec 23, 2019 | 34.14 | 34.29 | 34.13 | 34.22 | 10,445 | +0.18(+0.52%) |
Dec 20, 2019 | 34.08 | 34.15 | 33.97 | 34.04 | 13,839 | +0.11(+0.32%) |
Dec 19, 2019 | 33.65 | 34.00 | 33.65 | 33.94 | 12,734 | +0.30(+0.90%) |
Dec 18, 2019 | 33.46 | 33.66 | 33.46 | 33.63 | 18,616 | +0.17(+0.52%) |
Dec 17, 2019 | 33.47 | 33.51 | 33.41 | 33.46 | 9,489 | +0.05(+0.15%) |
Dec 16, 2019 | 33.08 | 33.43 | 33.08 | 33.41 | 11,967 | +0.46(+1.38%) |
Dec 13, 2019 | 32.92 | 32.98 | 32.77 | 32.96 | 7,172 | +0.04(+0.12%) |
Dec 12, 2019 | 32.63 | 32.97 | 32.63 | 32.92 | 8,692 | +0.31(+0.94%) |
Dec 11, 2019 | 32.48 | 32.72 | 32.45 | 32.61 | 5,227 | +0.23(+0.71%) |
Dec 10, 2019 | 32.46 | 32.46 | 32.27 | 32.38 | 4,552 | -0.08(-0.25%) |
Dec 09, 2019 | 32.57 | 32.79 | 32.46 | 32.46 | 7,908 | -0.33(-1.00%) |
Dec 06, 2019 | 32.82 | 32.82 | 32.67 | 32.79 | 6,465 | +0.31(+0.94%) |
Dec 05, 2019 | 32.49 | 32.58 | 32.39 | 32.48 | 13,118 | +0.09(+0.28%) |
Dec 04, 2019 | 32.54 | 32.66 | 32.39 | 32.39 | 10,743 | +0.21(+0.65%) |
Dec 03, 2019 | 31.92 | 32.34 | 31.87 | 32.18 | 8,976 | -0.27(-0.82%) |
Dec 02, 2019 | 32.70 | 32.70 | 32.31 | 32.45 | 9,813 | -0.43(-1.29%) |
Nov 29, 2019 | 32.85 | 32.94 | 32.80 | 32.88 | 4,444 | -0.19(-0.57%) |
Nov 27, 2019 | 32.85 | 33.08 | 32.85 | 33.06 | 18,890 | +0.15(+0.44%) |
Nov 26, 2019 | 32.95 | 32.97 | 32.73 | 32.92 | 18,524 | -0.05(-0.14%) |
Nov 25, 2019 | 32.63 | 32.99 | 32.63 | 32.97 | 35,124 | +0.46(+1.40%) |
Nov 22, 2019 | 32.35 | 32.51 | 32.30 | 32.51 | 6,364 | +0.19(+0.58%) |
Nov 21, 2019 | 32.16 | 32.39 | 32.16 | 32.32 | 7,567 | +0.19(+0.59%) |
Nov 20, 2019 | 32.20 | 32.30 | 31.99 | 32.13 | 10,090 | -0.21(-0.66%) |
Nov 19, 2019 | 32.42 | 32.42 | 32.23 | 32.35 | 6,475 | -0.09(-0.29%) |
Nov 18, 2019 | 32.27 | 32.53 | 32.17 | 32.44 | 9,765 | +0.36(+1.11%) |
Nov 15, 2019 | 32.03 | 32.23 | 31.99 | 32.08 | 27,678 | +0.03(+0.08%) |
Nov 14, 2019 | 32.16 | 32.16 | 31.94 | 32.06 | 7,636 | +0.04(+0.12%) |
Nov 13, 2019 | 31.91 | 32.07 | 31.91 | 32.02 | 5,690 | -0.10(-0.31%) |
Nov 12, 2019 | 32.11 | 32.29 | 32.05 | 32.12 | 41,159 | -0.17(-0.54%) |
Nov 11, 2019 | 32.06 | 32.29 | 32.02 | 32.29 | 20,518 | +0.13(+0.40%) |
Nov 08, 2019 | 32.26 | 32.34 | 32.16 | 32.16 | 13,738 | -0.09(-0.28%) |
Nov 07, 2019 | 32.07 | 32.42 | 32.07 | 32.25 | 87,270 | +0.58(+1.84%) |
Nov 06, 2019 | 31.81 | 31.92 | 31.67 | 31.67 | 36,782 | -0.40(-1.23%) |
Nov 05, 2019 | 32.30 | 32.30 | 32.05 | 32.06 | 6,916 | -0.27(-0.83%) |
Nov 04, 2019 | 32.06 | 32.36 | 32.06 | 32.33 | 13,374 | +0.33(+1.02%) |
Nov 01, 2019 | 31.68 | 32.00 | 31.68 | 32.00 | 69,297 | +0.54(+1.73%) |
Oct 31, 2019 | 31.59 | 31.59 | 31.35 | 31.46 | 28,971 | +0.18(+0.57%) |
Oct 30, 2019 | 31.13 | 31.30 | 30.99 | 31.28 | 7,410 | +0.11(+0.35%) |
Oct 29, 2019 | 31.20 | 31.32 | 31.10 | 31.17 | 6,157 | -0.25(-0.79%) |
Oct 28, 2019 | 31.25 | 31.59 | 31.18 | 31.42 | 9,169 | +0.56(+1.83%) |
Oct 25, 2019 | 30.83 | 30.98 | 30.69 | 30.86 | 8,788 | -0.12(-0.38%) |
Oct 24, 2019 | 30.96 | 31.01 | 30.84 | 30.98 | 14,092 | -0.61(-1.94%) |
Oct 23, 2019 | 31.49 | 31.76 | 31.36 | 31.59 | 11,112 | +0.06(+0.19%) |
Oct 22, 2019 | 32.09 | 32.17 | 31.52 | 31.53 | 16,647 | -0.60(-1.88%) |
Oct 21, 2019 | 31.76 | 32.13 | 31.76 | 32.13 | 6,027 | +0.68(+2.17%) |
Oct 18, 2019 | 31.85 | 31.86 | 31.33 | 31.45 | 6,869 | -0.41(-1.27%) |
Oct 17, 2019 | 31.99 | 31.99 | 31.86 | 31.86 | 6,548 | -0.12(-0.37%) |
Oct 16, 2019 | 31.84 | 31.98 | 31.84 | 31.98 | 5,921 | -0.05(-0.15%) |
Oct 15, 2019 | 31.51 | 32.02 | 31.51 | 32.02 | 21,107 | +0.48(+1.51%) |
Oct 14, 2019 | 31.56 | 31.58 | 31.48 | 31.55 | 3,954 | -0.08(-0.25%) |
Oct 11, 2019 | 31.68 | 31.90 | 31.63 | 31.63 | 3,636 | +0.16(+0.50%) |
Oct 10, 2019 | 31.29 | 31.57 | 31.28 | 31.47 | 11,433 | +0.08(+0.26%) |
Oct 09, 2019 | 31.32 | 31.39 | 31.25 | 31.39 | 16,665 | +0.04(+0.13%) |
Oct 08, 2019 | 31.43 | 31.43 | 31.18 | 31.35 | 5,191 | -0.41(-1.28%) |
Oct 07, 2019 | 31.63 | 31.78 | 31.53 | 31.76 | 4,955 | +0.08(+0.25%) |
Oct 04, 2019 | 31.57 | 31.69 | 31.43 | 31.68 | 12,829 | +0.11(+0.34%) |
Oct 03, 2019 | 31.10 | 31.57 | 30.97 | 31.57 | 6,878 | +0.53(+1.72%) |
Oct 02, 2019 | 31.15 | 31.18 | 30.93 | 31.03 | 13,339 | -0.43(-1.37%) |