Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.75 | 29.42 | 28.68 | 28.94 | 352,700 | +0.04(+0.14%) |
Dec 30, 2019 | 29.24 | 29.42 | 28.71 | 28.90 | 315,342 | -0.39(-1.33%) |
Dec 27, 2019 | 29.65 | 29.95 | 29.21 | 29.29 | 252,600 | -0.36(-1.21%) |
Dec 26, 2019 | 29.98 | 30.19 | 29.50 | 29.65 | 262,921 | -0.40(-1.33%) |
Dec 24, 2019 | 30.00 | 30.19 | 29.81 | 30.05 | 129,200 | -0.07(-0.23%) |
Dec 23, 2019 | 29.84 | 30.40 | 29.48 | 30.12 | 354,471 | +0.31(+1.04%) |
Dec 20, 2019 | 29.55 | 30.48 | 29.39 | 29.81 | 624,300 | +0.39(+1.33%) |
Dec 19, 2019 | 28.99 | 29.68 | 28.68 | 29.42 | 645,359 | +0.23(+0.79%) |
Dec 18, 2019 | 29.23 | 29.44 | 28.53 | 29.19 | 669,387 | +0.22(+0.76%) |
Dec 17, 2019 | 30.10 | 30.59 | 28.66 | 28.97 | 1,496,718 | -3.38(-10.45%) |
Dec 16, 2019 | 32.39 | 32.95 | 31.94 | 32.35 | 481,405 | +0.08(+0.25%) |
Dec 13, 2019 | 32.69 | 33.04 | 31.95 | 32.27 | 291,400 | -0.48(-1.47%) |
Dec 12, 2019 | 32.60 | 33.10 | 32.31 | 32.75 | 302,859 | +0.42(+1.30%) |
Dec 11, 2019 | 32.07 | 32.70 | 32.07 | 32.33 | 228,667 | +0.41(+1.28%) |
Dec 10, 2019 | 31.88 | 32.25 | 31.64 | 31.92 | 315,775 | +0.01(+0.03%) |
Dec 09, 2019 | 32.12 | 32.68 | 31.89 | 31.91 | 265,336 | -0.36(-1.12%) |
Dec 06, 2019 | 32.27 | 33.04 | 32.13 | 32.27 | 383,900 | +0.87(+2.77%) |
Dec 05, 2019 | 31.63 | 31.90 | 31.10 | 31.40 | 316,622 | -0.23(-0.73%) |
Dec 04, 2019 | 31.91 | 32.55 | 31.60 | 31.63 | 270,481 | -0.14(-0.44%) |
Dec 03, 2019 | 31.80 | 31.92 | 31.12 | 31.77 | 160,603 | -0.73(-2.25%) |
Dec 02, 2019 | 32.81 | 33.20 | 32.23 | 32.50 | 221,158 | -0.15(-0.46%) |
Nov 29, 2019 | 32.75 | 32.85 | 32.37 | 32.65 | 92,400 | -0.26(-0.79%) |
Nov 27, 2019 | 32.74 | 33.20 | 32.66 | 32.91 | 176,700 | +0.13(+0.40%) |
Nov 26, 2019 | 32.81 | 33.06 | 32.49 | 32.78 | 145,676 | -0.08(-0.24%) |
Nov 25, 2019 | 32.10 | 33.06 | 32.09 | 32.86 | 194,883 | +0.85(+2.66%) |
Nov 22, 2019 | 31.46 | 32.02 | 31.45 | 32.01 | 144,100 | +0.71(+2.27%) |
Nov 21, 2019 | 30.87 | 31.50 | 30.76 | 31.30 | 179,614 | +0.31(+1.00%) |
Nov 20, 2019 | 31.55 | 31.67 | 30.88 | 30.99 | 295,700 | -0.93(-2.91%) |
Nov 19, 2019 | 32.50 | 32.61 | 31.90 | 31.92 | 212,181 | -0.60(-1.85%) |
Nov 18, 2019 | 32.84 | 32.84 | 32.22 | 32.52 | 198,043 | -0.50(-1.51%) |
Nov 15, 2019 | 33.20 | 33.53 | 32.80 | 33.02 | 254,500 | +0.36(+1.10%) |
Nov 14, 2019 | 32.38 | 33.03 | 32.14 | 32.66 | 210,537 | -0.14(-0.43%) |
Nov 13, 2019 | 32.91 | 32.92 | 32.20 | 32.80 | 193,618 | -0.46(-1.38%) |
Nov 12, 2019 | 33.65 | 33.96 | 33.08 | 33.26 | 173,081 | -0.54(-1.60%) |
Nov 11, 2019 | 33.22 | 33.90 | 33.03 | 33.80 | 183,897 | +0.25(+0.75%) |
Nov 08, 2019 | 33.45 | 33.87 | 33.41 | 33.55 | 146,800 | -0.01(-0.03%) |
Nov 07, 2019 | 33.31 | 33.84 | 33.17 | 33.56 | 245,490 | +0.82(+2.50%) |
Nov 06, 2019 | 33.18 | 33.22 | 32.44 | 32.74 | 332,972 | -0.43(-1.30%) |
Nov 05, 2019 | 34.20 | 34.49 | 33.10 | 33.17 | 359,697 | -0.91(-2.67%) |
Nov 04, 2019 | 33.78 | 34.47 | 33.58 | 34.08 | 471,375 | +0.81(+2.43%) |
Nov 01, 2019 | 31.74 | 33.33 | 31.74 | 33.27 | 438,900 | +1.99(+6.36%) |
Oct 31, 2019 | 31.87 | 31.87 | 30.55 | 31.28 | 204,409 | -0.67(-2.10%) |
Oct 30, 2019 | 32.02 | 32.30 | 31.44 | 31.95 | 246,838 | -0.34(-1.05%) |
Oct 29, 2019 | 31.85 | 32.62 | 31.85 | 32.29 | 248,155 | +0.06(+0.19%) |
Oct 28, 2019 | 31.70 | 32.45 | 31.69 | 32.23 | 353,803 | +0.76(+2.41%) |
Oct 25, 2019 | 30.35 | 31.67 | 30.29 | 31.47 | 410,200 | +1.06(+3.49%) |
Oct 24, 2019 | 30.87 | 31.03 | 30.25 | 30.41 | 216,547 | -0.38(-1.23%) |
Oct 23, 2019 | 30.54 | 30.95 | 30.16 | 30.79 | 211,589 | +0.18(+0.59%) |
Oct 22, 2019 | 30.13 | 30.93 | 29.78 | 30.61 | 274,461 | +0.50(+1.66%) |
Oct 21, 2019 | 29.71 | 30.68 | 29.71 | 30.11 | 406,862 | +0.78(+2.66%) |
Oct 18, 2019 | 29.03 | 29.70 | 28.98 | 29.33 | 293,700 | +0.16(+0.55%) |
Oct 17, 2019 | 28.83 | 29.39 | 28.57 | 29.17 | 252,385 | +0.57(+1.99%) |
Oct 16, 2019 | 28.66 | 29.48 | 28.42 | 28.60 | 255,878 | -0.28(-0.97%) |
Oct 15, 2019 | 28.63 | 29.20 | 28.37 | 28.88 | 323,543 | +0.27(+0.94%) |
Oct 14, 2019 | 27.47 | 28.66 | 27.30 | 28.61 | 422,053 | +0.80(+2.88%) |
Oct 11, 2019 | 27.54 | 28.27 | 27.19 | 27.81 | 614,500 | +1.39(+5.26%) |
Oct 10, 2019 | 25.84 | 26.57 | 25.79 | 26.42 | 284,578 | +0.84(+3.28%) |
Oct 09, 2019 | 26.24 | 26.36 | 25.19 | 25.58 | 377,849 | -0.40(-1.54%) |
Oct 08, 2019 | 25.95 | 26.32 | 25.59 | 25.98 | 249,169 | -0.44(-1.67%) |
Oct 07, 2019 | 26.94 | 27.00 | 26.34 | 26.42 | 549,214 | -0.64(-2.37%) |
Oct 04, 2019 | 26.85 | 27.21 | 26.41 | 27.06 | 356,900 | +0.33(+1.23%) |
Oct 03, 2019 | 26.38 | 26.91 | 25.58 | 26.73 | 550,198 | +0.22(+0.83%) |
Oct 02, 2019 | 26.31 | 26.80 | 25.81 | 26.51 | 329,409 | -0.27(-1.01%) |