Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.41 | 32.63 | 32.25 | 32.36 | 40,200 | -0.62(-1.88%) |
Dec 30, 2019 | 33.44 | 33.48 | 32.91 | 32.98 | 13,363 | -0.30(-0.90%) |
Dec 27, 2019 | 33.50 | 33.61 | 33.23 | 33.28 | 44,500 | -0.20(-0.60%) |
Dec 26, 2019 | 33.20 | 33.60 | 33.20 | 33.48 | 54,997 | +0.53(+1.62%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.77 | 32.95 | 14,400 | +0.20(+0.60%) |
Dec 23, 2019 | 32.35 | 32.75 | 32.35 | 32.75 | 25,366 | +0.21(+0.65%) |
Dec 20, 2019 | 32.85 | 32.88 | 32.54 | 32.54 | 9,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.37 | 32.77 | 31.61 | 32.66 | 27,052 | +0.35(+1.08%) |
Dec 18, 2019 | 31.77 | 32.40 | 31.77 | 32.31 | 10,557 | +0.10(+0.31%) |
Dec 17, 2019 | 31.90 | 32.28 | 31.90 | 32.21 | 12,764 | +0.38(+1.20%) |
Dec 16, 2019 | 31.93 | 32.00 | 31.80 | 31.83 | 10,825 | +0.12(+0.36%) |
Dec 13, 2019 | 31.53 | 32.04 | 31.53 | 31.71 | 6,600 | +0.42(+1.35%) |
Dec 12, 2019 | 31.22 | 31.67 | 31.17 | 31.29 | 12,218 | +0.09(+0.29%) |
Dec 11, 2019 | 31.58 | 31.58 | 30.79 | 31.20 | 19,448 | -0.46(-1.46%) |
Dec 10, 2019 | 31.65 | 31.89 | 31.62 | 31.66 | 2,515 | +0.05(+0.15%) |
Dec 09, 2019 | 31.52 | 31.70 | 31.50 | 31.61 | 4,894 | +0.19(+0.61%) |
Dec 06, 2019 | 31.05 | 31.93 | 31.05 | 31.42 | 16,000 | +0.40(+1.30%) |
Dec 05, 2019 | 31.14 | 31.14 | 30.92 | 31.02 | 5,124 | +0.33(+1.09%) |
Dec 04, 2019 | 30.77 | 31.00 | 30.56 | 30.69 | 6,553 | +0.68(+2.25%) |
Dec 03, 2019 | 29.97 | 30.02 | 29.77 | 30.01 | 6,947 | -0.04(-0.13%) |
Dec 02, 2019 | 30.96 | 30.96 | 30.04 | 30.05 | 21,133 | -0.60(-1.96%) |
Nov 29, 2019 | 31.67 | 31.67 | 30.61 | 30.65 | 18,600 | -1.43(-4.46%) |
Nov 27, 2019 | 32.32 | 32.34 | 31.82 | 32.08 | 9,800 | -0.44(-1.35%) |
Nov 26, 2019 | 32.28 | 32.53 | 32.28 | 32.52 | 9,704 | +0.54(+1.69%) |
Nov 25, 2019 | 31.88 | 32.06 | 31.55 | 31.98 | 5,088 | +0.01(+0.03%) |
Nov 22, 2019 | 32.38 | 32.51 | 31.84 | 31.97 | 17,400 | -0.35(-1.08%) |
Nov 21, 2019 | 31.78 | 32.50 | 31.77 | 32.32 | 17,760 | +0.77(+2.44%) |
Nov 20, 2019 | 30.83 | 31.72 | 30.71 | 31.55 | 14,340 | +1.01(+3.30%) |
Nov 19, 2019 | 30.78 | 30.78 | 30.33 | 30.54 | 5,863 | -0.30(-0.96%) |
Nov 18, 2019 | 31.01 | 31.01 | 30.51 | 30.84 | 4,318 | -0.32(-1.02%) |
Nov 15, 2019 | 30.91 | 31.30 | 30.91 | 31.16 | 4,800 | +0.25(+0.80%) |
Nov 14, 2019 | 31.34 | 31.40 | 30.79 | 30.91 | 4,188 | -0.36(-1.15%) |
Nov 13, 2019 | 30.76 | 31.27 | 30.76 | 31.27 | 2,190 | +0.50(+1.62%) |
Nov 12, 2019 | 30.92 | 30.93 | 30.67 | 30.77 | 2,274 | +0.02(+0.07%) |
Nov 11, 2019 | 30.91 | 31.29 | 30.73 | 30.75 | 1,572 | -0.42(-1.34%) |
Nov 08, 2019 | 30.55 | 31.22 | 30.35 | 31.17 | 15,400 | -0.01(-0.05%) |
Nov 07, 2019 | 31.06 | 31.36 | 31.06 | 31.18 | 2,563 | +0.15(+0.49%) |
Nov 06, 2019 | 31.66 | 31.95 | 31.00 | 31.03 | 8,316 | -0.86(-2.69%) |
Nov 05, 2019 | 31.95 | 32.11 | 31.87 | 31.89 | 6,883 | +0.12(+0.37%) |
Nov 04, 2019 | 31.86 | 32.01 | 31.74 | 31.77 | 15,978 | +0.23(+0.73%) |
Nov 01, 2019 | 30.84 | 31.71 | 30.83 | 31.54 | 15,000 | +1.12(+3.68%) |
Oct 31, 2019 | 30.58 | 30.58 | 30.13 | 30.42 | 11,444 | -0.32(-1.04%) |
Oct 30, 2019 | 31.40 | 31.45 | 30.68 | 30.74 | 7,058 | -0.59(-1.89%) |
Oct 29, 2019 | 31.20 | 31.61 | 31.20 | 31.33 | 8,331 | +0.11(+0.34%) |
Oct 28, 2019 | 31.26 | 31.47 | 31.02 | 31.23 | 8,923 | +0.09(+0.28%) |
Oct 25, 2019 | 31.10 | 31.20 | 30.88 | 31.14 | 8,900 | +0.14(+0.45%) |
Oct 24, 2019 | 30.83 | 31.14 | 30.83 | 31.00 | 13,027 | +0.25(+0.81%) |
Oct 23, 2019 | 29.96 | 30.79 | 29.96 | 30.75 | 8,554 | +0.84(+2.82%) |
Oct 22, 2019 | 30.01 | 30.32 | 29.84 | 29.91 | 2,665 | +0.07(+0.24%) |
Oct 21, 2019 | 29.45 | 29.85 | 29.40 | 29.83 | 4,217 | -0.17(-0.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.91 | 30.00 | 9,600 | -0.13(-0.43%) |
Oct 17, 2019 | 29.74 | 30.22 | 29.74 | 30.13 | 4,947 | -0.01(-0.03%) |
Oct 16, 2019 | 29.92 | 30.37 | 29.84 | 30.14 | 7,831 | +0.07(+0.23%) |
Oct 15, 2019 | 29.95 | 30.25 | 29.92 | 30.07 | 2,723 | +0.12(+0.42%) |
Oct 14, 2019 | 29.97 | 30.02 | 29.73 | 29.95 | 6,507 | -0.51(-1.69%) |
Oct 11, 2019 | 30.43 | 30.57 | 30.26 | 30.46 | 10,600 | +0.46(+1.53%) |
Oct 10, 2019 | 29.68 | 30.19 | 29.68 | 30.00 | 9,361 | +0.59(+2.01%) |
Oct 09, 2019 | 29.83 | 29.89 | 29.41 | 29.41 | 5,012 | +0.18(+0.63%) |
Oct 08, 2019 | 28.90 | 29.30 | 28.83 | 29.23 | 6,174 | +0.00(+0.01%) |
Oct 07, 2019 | 29.31 | 29.69 | 29.18 | 29.22 | 6,115 | +0.04(+0.15%) |
Oct 04, 2019 | 29.29 | 29.29 | 28.96 | 29.18 | 6,500 | +0.33(+1.14%) |
Oct 03, 2019 | 28.44 | 28.85 | 28.20 | 28.85 | 3,110 | +0.15(+0.52%) |
Oct 02, 2019 | 29.03 | 29.03 | 28.39 | 28.70 | 11,173 | -0.57(-1.95%) |