Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.75 | 30.87 | 30.68 | 30.86 | 131,601 | +0.09(+0.29%) |
Dec 30, 2019 | 30.88 | 30.88 | 30.63 | 30.78 | 263,503 | -0.18(-0.57%) |
Dec 27, 2019 | 31.01 | 31.07 | 30.86 | 30.95 | 133,339 | -0.04(-0.13%) |
Dec 26, 2019 | 30.87 | 31.01 | 30.86 | 30.99 | 91,474 | +0.16(+0.51%) |
Dec 24, 2019 | 30.85 | 30.87 | 30.79 | 30.83 | 55,217 | -0.00(-0.01%) |
Dec 23, 2019 | 30.94 | 30.94 | 30.83 | 30.84 | 119,430 | -0.06(-0.18%) |
Dec 20, 2019 | 30.82 | 30.96 | 30.82 | 30.89 | 123,011 | +0.16(+0.51%) |
Dec 19, 2019 | 30.59 | 30.78 | 30.59 | 30.74 | 149,763 | +0.13(+0.42%) |
Dec 18, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 136,768 | +0.05(+0.16%) |
Dec 17, 2019 | 30.53 | 30.57 | 30.44 | 30.56 | 196,224 | +0.11(+0.35%) |
Dec 16, 2019 | 30.37 | 30.57 | 30.37 | 30.45 | 135,333 | +0.23(+0.78%) |
Dec 13, 2019 | 30.09 | 30.32 | 30.06 | 30.22 | 111,150 | +0.12(+0.40%) |
Dec 12, 2019 | 29.88 | 30.22 | 29.82 | 30.10 | 153,329 | +0.27(+0.92%) |
Dec 11, 2019 | 29.81 | 29.86 | 29.66 | 29.83 | 133,496 | +0.14(+0.46%) |
Dec 10, 2019 | 29.76 | 29.84 | 29.66 | 29.69 | 161,704 | -0.12(-0.39%) |
Dec 09, 2019 | 29.83 | 29.91 | 29.75 | 29.81 | 104,914 | -0.08(-0.26%) |
Dec 06, 2019 | 29.84 | 29.97 | 29.84 | 29.88 | 93,097 | +0.20(+0.69%) |
Dec 05, 2019 | 29.68 | 29.78 | 29.61 | 29.68 | 112,693 | +0.02(+0.07%) |
Dec 04, 2019 | 29.71 | 29.80 | 29.64 | 29.66 | 264,989 | +0.09(+0.30%) |
Dec 03, 2019 | 29.37 | 29.57 | 29.21 | 29.57 | 159,279 | -0.08(-0.26%) |
Dec 02, 2019 | 30.11 | 30.11 | 29.64 | 29.65 | 277,723 | -0.46(-1.54%) |
Nov 29, 2019 | 30.18 | 30.22 | 30.09 | 30.11 | 68,182 | -0.12(-0.39%) |
Nov 27, 2019 | 30.11 | 30.24 | 30.11 | 30.23 | 99,351 | +0.18(+0.60%) |
Nov 26, 2019 | 30.05 | 30.10 | 30.01 | 30.05 | 122,040 | +0.00(+0.00%) |
Nov 25, 2019 | 29.80 | 30.05 | 29.80 | 30.05 | 129,057 | +0.35(+1.18%) |
Nov 22, 2019 | 29.68 | 29.77 | 29.57 | 29.70 | 274,267 | +0.04(+0.13%) |
Nov 21, 2019 | 29.83 | 29.83 | 29.59 | 29.66 | 136,470 | -0.11(-0.36%) |
Nov 20, 2019 | 29.79 | 29.91 | 29.60 | 29.77 | 197,806 | -0.15(-0.49%) |
Nov 19, 2019 | 29.87 | 29.96 | 29.78 | 29.91 | 182,229 | +0.06(+0.21%) |
Nov 18, 2019 | 29.76 | 29.92 | 29.73 | 29.85 | 148,675 | +0.02(+0.08%) |
Nov 15, 2019 | 29.72 | 29.84 | 29.70 | 29.83 | 156,665 | +0.23(+0.79%) |
Nov 14, 2019 | 29.53 | 29.61 | 29.47 | 29.59 | 119,167 | -0.02(-0.07%) |
Nov 13, 2019 | 29.42 | 29.65 | 29.42 | 29.61 | 206,891 | +0.03(+0.10%) |
Nov 12, 2019 | 29.55 | 29.67 | 29.43 | 29.58 | 110,295 | +0.13(+0.43%) |
Nov 11, 2019 | 29.42 | 29.56 | 29.42 | 29.45 | 121,564 | -0.11(-0.36%) |
Nov 08, 2019 | 29.51 | 29.59 | 29.37 | 29.56 | 196,857 | +0.04(+0.13%) |
Nov 07, 2019 | 29.55 | 29.69 | 29.45 | 29.52 | 221,003 | +0.09(+0.30%) |
Nov 06, 2019 | 29.47 | 29.50 | 29.34 | 29.44 | 286,330 | -0.09(-0.30%) |
Nov 05, 2019 | 29.57 | 29.66 | 29.49 | 29.52 | 214,190 | -0.07(-0.23%) |
Nov 04, 2019 | 29.54 | 29.65 | 29.54 | 29.59 | 247,821 | +0.17(+0.56%) |
Nov 01, 2019 | 29.27 | 29.43 | 29.20 | 29.43 | 499,936 | +0.24(+0.84%) |
Oct 31, 2019 | 29.37 | 29.37 | 29.02 | 29.18 | 139,651 | -0.17(-0.56%) |
Oct 30, 2019 | 29.22 | 29.41 | 29.14 | 29.35 | 196,773 | +0.12(+0.40%) |
Oct 29, 2019 | 29.27 | 29.33 | 29.21 | 29.23 | 148,860 | -0.10(-0.33%) |
Oct 28, 2019 | 29.23 | 29.41 | 29.22 | 29.33 | 163,772 | +0.16(+0.54%) |
Oct 25, 2019 | 28.97 | 29.18 | 28.94 | 29.17 | 120,575 | +0.12(+0.40%) |
Oct 24, 2019 | 28.90 | 29.05 | 28.86 | 29.05 | 157,478 | +0.26(+0.91%) |
Oct 23, 2019 | 28.67 | 28.87 | 28.67 | 28.79 | 197,561 | -0.04(-0.14%) |
Oct 22, 2019 | 29.05 | 29.14 | 28.78 | 28.83 | 186,294 | -0.24(-0.84%) |
Oct 21, 2019 | 28.89 | 29.08 | 28.89 | 29.07 | 117,245 | +0.33(+1.15%) |
Oct 18, 2019 | 28.89 | 28.97 | 28.58 | 28.74 | 160,664 | -0.25(-0.87%) |
Oct 17, 2019 | 29.01 | 29.09 | 28.88 | 29.00 | 256,118 | +0.07(+0.24%) |
Oct 16, 2019 | 29.07 | 29.07 | 28.84 | 28.93 | 455,207 | -0.22(-0.77%) |
Oct 15, 2019 | 28.93 | 29.24 | 28.90 | 29.15 | 250,922 | +0.22(+0.78%) |
Oct 14, 2019 | 28.81 | 28.93 | 28.75 | 28.93 | 94,262 | +0.01(+0.03%) |
Oct 11, 2019 | 28.83 | 29.12 | 28.81 | 28.92 | 286,879 | +0.39(+1.37%) |
Oct 10, 2019 | 28.30 | 28.60 | 28.30 | 28.53 | 354,298 | +0.22(+0.79%) |
Oct 09, 2019 | 28.29 | 28.46 | 28.25 | 28.30 | 220,048 | +0.16(+0.55%) |
Oct 08, 2019 | 28.47 | 28.47 | 28.08 | 28.15 | 141,327 | -0.57(-1.97%) |
Oct 07, 2019 | 28.62 | 28.82 | 28.57 | 28.71 | 187,950 | +0.01(+0.03%) |
Oct 04, 2019 | 28.43 | 28.73 | 28.38 | 28.70 | 271,807 | +0.43(+1.52%) |
Oct 03, 2019 | 28.00 | 28.32 | 27.68 | 28.27 | 105,131 | +0.19(+0.66%) |
Oct 02, 2019 | 28.37 | 28.37 | 27.86 | 28.09 | 245,301 | -0.37(-1.30%) |