Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.30 | 31.41 | 31.09 | 31.20 | 162,826 | -0.11(-0.34%) |
Dec 30, 2019 | 31.25 | 31.42 | 31.13 | 31.30 | 207,385 | +0.12(+0.37%) |
Dec 27, 2019 | 31.39 | 31.39 | 31.12 | 31.19 | 235,072 | -0.16(-0.50%) |
Dec 26, 2019 | 31.41 | 31.41 | 31.17 | 31.35 | 221,215 | +0.02(+0.08%) |
Dec 24, 2019 | 31.50 | 31.50 | 31.26 | 31.32 | 130,892 | -0.08(-0.26%) |
Dec 23, 2019 | 31.40 | 31.57 | 31.26 | 31.40 | 412,813 | +0.00(+0.00%) |
Dec 20, 2019 | 30.97 | 31.43 | 30.88 | 31.40 | 447,438 | +0.51(+1.65%) |
Dec 19, 2019 | 30.46 | 30.97 | 30.31 | 30.89 | 316,747 | +0.54(+1.76%) |
Dec 18, 2019 | 30.61 | 30.61 | 30.28 | 30.36 | 192,540 | -0.14(-0.46%) |
Dec 17, 2019 | 30.23 | 30.55 | 30.14 | 30.50 | 188,760 | +0.24(+0.79%) |
Dec 16, 2019 | 29.87 | 30.41 | 29.83 | 30.26 | 199,460 | +0.46(+1.55%) |
Dec 13, 2019 | 29.94 | 29.97 | 29.60 | 29.80 | 120,207 | -0.18(-0.60%) |
Dec 12, 2019 | 29.60 | 30.04 | 29.42 | 29.98 | 235,824 | +0.44(+1.48%) |
Dec 11, 2019 | 29.51 | 29.63 | 29.36 | 29.54 | 140,635 | +0.01(+0.03%) |
Dec 10, 2019 | 29.36 | 29.55 | 29.27 | 29.53 | 149,155 | +0.20(+0.67%) |
Dec 09, 2019 | 29.30 | 29.44 | 29.21 | 29.34 | 161,454 | +0.05(+0.17%) |
Dec 06, 2019 | 29.24 | 29.49 | 29.24 | 29.29 | 192,088 | +0.30(+1.02%) |
Dec 05, 2019 | 29.23 | 29.23 | 28.97 | 28.99 | 136,038 | -0.08(-0.28%) |
Dec 04, 2019 | 29.16 | 29.25 | 29.02 | 29.07 | 161,354 | +0.11(+0.37%) |
Dec 03, 2019 | 28.83 | 29.08 | 28.53 | 28.97 | 251,573 | -0.09(-0.31%) |
Dec 02, 2019 | 29.27 | 29.41 | 29.02 | 29.06 | 157,942 | -0.07(-0.23%) |
Nov 29, 2019 | 29.25 | 29.40 | 29.11 | 29.12 | 72,367 | -0.21(-0.73%) |
Nov 27, 2019 | 29.45 | 29.45 | 29.14 | 29.34 | 150,441 | +0.05(+0.17%) |
Nov 26, 2019 | 29.39 | 29.61 | 29.25 | 29.29 | 174,043 | -0.14(-0.48%) |
Nov 25, 2019 | 29.06 | 29.48 | 29.00 | 29.43 | 310,309 | +0.39(+1.33%) |
Nov 22, 2019 | 29.03 | 29.07 | 28.86 | 29.04 | 171,325 | +0.02(+0.09%) |
Nov 21, 2019 | 29.15 | 29.20 | 28.75 | 29.01 | 181,072 | +0.03(+0.11%) |
Nov 20, 2019 | 29.01 | 29.31 | 28.88 | 28.98 | 222,954 | -0.03(-0.11%) |
Nov 19, 2019 | 29.06 | 29.15 | 28.92 | 29.01 | 177,944 | -0.03(-0.11%) |
Nov 18, 2019 | 29.06 | 29.20 | 28.83 | 29.05 | 147,899 | +0.05(+0.17%) |
Nov 15, 2019 | 29.13 | 29.13 | 28.81 | 29.00 | 179,096 | +0.07(+0.23%) |
Nov 14, 2019 | 28.92 | 29.01 | 28.67 | 28.93 | 102,041 | +0.02(+0.09%) |
Nov 13, 2019 | 28.80 | 28.97 | 28.65 | 28.91 | 108,012 | -0.12(-0.40%) |
Nov 12, 2019 | 29.18 | 29.18 | 28.87 | 29.02 | 202,637 | -0.07(-0.23%) |
Nov 11, 2019 | 29.02 | 29.15 | 28.85 | 29.09 | 96,754 | -0.03(-0.11%) |
Nov 08, 2019 | 29.01 | 29.21 | 28.90 | 29.12 | 90,982 | +0.02(+0.06%) |
Nov 07, 2019 | 29.42 | 29.54 | 28.97 | 29.11 | 117,153 | -0.02(-0.08%) |
Nov 06, 2019 | 29.12 | 29.21 | 28.88 | 29.13 | 111,905 | -0.06(-0.20%) |
Nov 05, 2019 | 29.28 | 29.38 | 28.96 | 29.19 | 110,074 | +0.17(+0.59%) |
Nov 04, 2019 | 28.98 | 29.07 | 28.68 | 29.02 | 180,429 | +0.33(+1.14%) |
Nov 01, 2019 | 28.23 | 28.72 | 28.21 | 28.69 | 108,983 | +0.51(+1.83%) |
Oct 31, 2019 | 28.28 | 28.28 | 27.57 | 28.17 | 207,474 | -0.20(-0.69%) |
Oct 30, 2019 | 28.60 | 28.60 | 28.12 | 28.37 | 135,029 | -0.25(-0.88%) |
Oct 29, 2019 | 28.29 | 28.70 | 28.25 | 28.62 | 125,876 | +0.22(+0.78%) |
Oct 28, 2019 | 28.10 | 28.44 | 28.07 | 28.40 | 140,302 | +0.38(+1.37%) |
Oct 25, 2019 | 27.80 | 28.21 | 27.80 | 28.02 | 121,963 | +0.18(+0.65%) |
Oct 24, 2019 | 28.14 | 28.21 | 27.64 | 27.84 | 119,936 | -0.31(-1.10%) |
Oct 23, 2019 | 28.20 | 28.40 | 27.95 | 28.15 | 128,031 | -0.07(-0.26%) |
Oct 22, 2019 | 28.27 | 28.50 | 28.13 | 28.22 | 144,866 | -0.20(-0.69%) |
Oct 21, 2019 | 27.81 | 28.44 | 27.73 | 28.42 | 277,296 | +0.78(+2.81%) |
Oct 18, 2019 | 27.59 | 27.73 | 27.46 | 27.64 | 156,494 | -0.16(-0.59%) |
Oct 17, 2019 | 27.59 | 28.32 | 27.26 | 27.81 | 233,456 | +0.51(+1.89%) |
Oct 16, 2019 | 27.09 | 27.33 | 27.07 | 27.29 | 197,669 | +0.16(+0.57%) |
Oct 15, 2019 | 26.88 | 27.31 | 26.83 | 27.14 | 132,937 | +0.27(+1.00%) |
Oct 14, 2019 | 26.91 | 27.07 | 26.79 | 26.87 | 92,411 | -0.26(-0.96%) |
Oct 11, 2019 | 27.32 | 27.50 | 27.11 | 27.13 | 208,047 | +0.15(+0.54%) |
Oct 10, 2019 | 26.89 | 27.16 | 26.85 | 26.98 | 204,377 | +0.13(+0.49%) |
Oct 09, 2019 | 27.08 | 27.08 | 26.81 | 26.85 | 78,443 | -0.02(-0.08%) |
Oct 08, 2019 | 27.14 | 27.14 | 26.72 | 26.87 | 210,056 | -0.45(-1.63%) |
Oct 07, 2019 | 27.15 | 27.55 | 27.13 | 27.32 | 175,163 | -0.02(-0.07%) |
Oct 04, 2019 | 27.15 | 27.51 | 26.98 | 27.34 | 444,626 | +0.13(+0.50%) |
Oct 03, 2019 | 27.17 | 27.67 | 26.90 | 27.20 | 135,415 | -0.11(-0.42%) |
Oct 02, 2019 | 27.04 | 27.35 | 26.96 | 27.32 | 235,372 | +0.03(+0.12%) |