Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.80 | 30.10 | 29.80 | 30.10 | 142,700 | +0.18(+0.60%) |
Dec 30, 2019 | 29.99 | 30.10 | 29.90 | 29.92 | 172,718 | -0.02(-0.07%) |
Dec 27, 2019 | 30.11 | 30.16 | 29.93 | 29.94 | 156,500 | -0.16(-0.53%) |
Dec 26, 2019 | 30.06 | 30.25 | 30.05 | 30.10 | 186,037 | +0.10(+0.33%) |
Dec 24, 2019 | 29.94 | 30.05 | 29.94 | 30.00 | 47,200 | +0.05(+0.17%) |
Dec 23, 2019 | 29.59 | 29.95 | 29.51 | 29.95 | 317,271 | +0.36(+1.22%) |
Dec 20, 2019 | 29.55 | 29.68 | 29.50 | 29.59 | 358,000 | +0.14(+0.48%) |
Dec 19, 2019 | 29.39 | 29.50 | 29.38 | 29.45 | 159,290 | +0.03(+0.10%) |
Dec 18, 2019 | 29.27 | 29.53 | 29.27 | 29.42 | 194,361 | +0.14(+0.48%) |
Dec 17, 2019 | 29.25 | 29.45 | 29.19 | 29.28 | 222,891 | +0.06(+0.21%) |
Dec 16, 2019 | 29.07 | 29.32 | 29.07 | 29.22 | 174,098 | -0.76(-2.54%) |
Dec 13, 2019 | 30.15 | 30.38 | 29.96 | 29.98 | 202,400 | -0.18(-0.60%) |
Dec 12, 2019 | 29.71 | 30.20 | 29.71 | 30.16 | 262,307 | +0.43(+1.45%) |
Dec 11, 2019 | 29.59 | 29.80 | 29.59 | 29.73 | 207,302 | +0.09(+0.30%) |
Dec 10, 2019 | 29.58 | 29.71 | 29.54 | 29.64 | 264,845 | +0.07(+0.24%) |
Dec 09, 2019 | 29.51 | 29.67 | 29.45 | 29.57 | 174,639 | -0.02(-0.07%) |
Dec 06, 2019 | 29.18 | 29.64 | 29.18 | 29.59 | 282,100 | +0.45(+1.56%) |
Dec 05, 2019 | 29.24 | 29.35 | 29.07 | 29.14 | 337,172 | -0.04(-0.15%) |
Dec 04, 2019 | 29.02 | 29.30 | 29.01 | 29.18 | 323,617 | +0.34(+1.18%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.74 | 28.84 | 195,320 | -0.30(-1.03%) |
Dec 02, 2019 | 29.23 | 29.35 | 29.12 | 29.14 | 227,505 | -0.02(-0.07%) |
Nov 29, 2019 | 29.21 | 29.24 | 29.08 | 29.16 | 73,900 | -0.22(-0.75%) |
Nov 27, 2019 | 29.27 | 29.41 | 29.15 | 29.38 | 112,300 | +0.10(+0.34%) |
Nov 26, 2019 | 29.54 | 29.54 | 29.21 | 29.28 | 1,506,949 | -0.17(-0.58%) |
Nov 25, 2019 | 29.30 | 29.48 | 29.28 | 29.45 | 242,682 | +0.09(+0.31%) |
Nov 22, 2019 | 29.51 | 29.61 | 29.35 | 29.36 | 357,200 | -0.13(-0.44%) |
Nov 21, 2019 | 29.25 | 29.51 | 29.22 | 29.49 | 170,543 | +0.28(+0.96%) |
Nov 20, 2019 | 29.04 | 29.39 | 28.90 | 29.21 | 693,105 | +0.19(+0.65%) |
Nov 19, 2019 | 29.23 | 29.27 | 29.01 | 29.02 | 121,211 | -0.31(-1.06%) |
Nov 18, 2019 | 29.54 | 29.54 | 29.26 | 29.33 | 241,847 | -0.25(-0.85%) |
Nov 15, 2019 | 29.41 | 29.68 | 29.40 | 29.58 | 421,300 | +0.23(+0.78%) |
Nov 14, 2019 | 29.43 | 29.55 | 29.27 | 29.35 | 185,228 | -0.06(-0.20%) |
Nov 13, 2019 | 29.38 | 29.53 | 29.35 | 29.41 | 275,869 | -0.09(-0.31%) |
Nov 12, 2019 | 29.70 | 29.79 | 29.39 | 29.50 | 147,479 | -0.08(-0.27%) |
Nov 11, 2019 | 29.43 | 29.67 | 29.42 | 29.58 | 118,678 | -0.13(-0.44%) |
Nov 08, 2019 | 29.51 | 29.72 | 29.40 | 29.71 | 103,200 | -0.01(-0.03%) |
Nov 07, 2019 | 29.72 | 29.83 | 29.57 | 29.72 | 138,803 | +0.32(+1.09%) |
Nov 06, 2019 | 29.80 | 29.86 | 29.34 | 29.40 | 135,521 | -0.47(-1.57%) |
Nov 05, 2019 | 29.97 | 30.08 | 29.74 | 29.87 | 110,484 | -0.01(-0.03%) |
Nov 04, 2019 | 29.59 | 29.96 | 29.57 | 29.88 | 112,988 | +0.58(+1.98%) |
Nov 01, 2019 | 28.81 | 29.30 | 28.81 | 29.30 | 129,200 | +0.61(+2.13%) |
Oct 31, 2019 | 28.75 | 28.78 | 28.46 | 28.69 | 224,222 | -0.13(-0.45%) |
Oct 30, 2019 | 29.29 | 29.29 | 28.70 | 28.82 | 160,480 | -0.45(-1.54%) |
Oct 29, 2019 | 29.04 | 29.48 | 28.99 | 29.27 | 166,187 | +0.11(+0.38%) |
Oct 28, 2019 | 29.37 | 29.49 | 29.16 | 29.16 | 155,635 | -0.18(-0.61%) |
Oct 25, 2019 | 29.07 | 29.37 | 29.05 | 29.34 | 87,800 | +0.27(+0.93%) |
Oct 24, 2019 | 29.24 | 29.24 | 28.94 | 29.07 | 88,472 | -0.05(-0.17%) |
Oct 23, 2019 | 28.79 | 29.18 | 28.79 | 29.12 | 95,242 | +0.20(+0.69%) |
Oct 22, 2019 | 28.66 | 29.17 | 28.64 | 28.92 | 136,529 | +0.29(+1.01%) |
Oct 21, 2019 | 28.35 | 28.66 | 28.35 | 28.63 | 66,207 | +0.31(+1.09%) |
Oct 18, 2019 | 28.36 | 28.54 | 28.31 | 28.32 | 64,500 | -0.05(-0.18%) |
Oct 17, 2019 | 28.34 | 28.49 | 28.32 | 28.37 | 82,511 | +0.11(+0.37%) |
Oct 16, 2019 | 28.40 | 28.54 | 28.25 | 28.27 | 99,493 | -0.19(-0.67%) |
Oct 15, 2019 | 28.41 | 28.72 | 28.37 | 28.45 | 702,538 | +0.01(+0.05%) |
Oct 14, 2019 | 28.31 | 28.55 | 28.23 | 28.44 | 81,204 | -0.09(-0.32%) |
Oct 11, 2019 | 28.49 | 28.72 | 28.49 | 28.53 | 103,900 | +0.29(+1.03%) |
Oct 10, 2019 | 27.95 | 28.29 | 27.95 | 28.24 | 176,589 | +0.32(+1.15%) |
Oct 09, 2019 | 27.94 | 28.03 | 27.88 | 27.92 | 108,125 | +0.20(+0.72%) |
Oct 08, 2019 | 27.86 | 28.01 | 27.71 | 27.72 | 281,353 | -0.39(-1.39%) |
Oct 07, 2019 | 28.27 | 28.44 | 28.11 | 28.11 | 127,270 | -0.19(-0.67%) |
Oct 04, 2019 | 28.17 | 28.33 | 28.00 | 28.30 | 79,600 | +0.18(+0.64%) |
Oct 03, 2019 | 27.72 | 28.16 | 27.61 | 28.12 | 157,105 | +0.22(+0.79%) |
Oct 02, 2019 | 28.34 | 28.34 | 27.83 | 27.90 | 120,372 | -0.60(-2.11%) |