Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.99 | 32.05 | 31.90 | 31.94 | 44,393 | +0.02(+0.05%) |
Dec 30, 2019 | 32.24 | 32.24 | 31.92 | 31.92 | 17,606 | -0.01(-0.02%) |
Dec 27, 2019 | 32.21 | 32.21 | 31.90 | 31.93 | 20,346 | -0.26(-0.81%) |
Dec 26, 2019 | 32.15 | 32.23 | 32.05 | 32.19 | 8,258 | +0.13(+0.41%) |
Dec 24, 2019 | 32.01 | 32.22 | 32.00 | 32.06 | 14,786 | +0.09(+0.28%) |
Dec 23, 2019 | 31.86 | 31.97 | 31.80 | 31.97 | 16,712 | +0.20(+0.64%) |
Dec 20, 2019 | 31.94 | 32.02 | 31.69 | 31.77 | 23,420 | -0.12(-0.39%) |
Dec 19, 2019 | 32.04 | 32.10 | 31.89 | 31.89 | 15,921 | -0.09(-0.28%) |
Dec 18, 2019 | 32.04 | 32.04 | 31.85 | 31.98 | 32,698 | -0.02(-0.05%) |
Dec 17, 2019 | 31.75 | 32.05 | 31.75 | 32.00 | 44,275 | +0.29(+0.91%) |
Dec 16, 2019 | 32.18 | 32.18 | 31.71 | 31.71 | 254,970 | -0.15(-0.47%) |
Dec 13, 2019 | 32.20 | 32.42 | 31.70 | 31.86 | 55,700 | -0.29(-0.90%) |
Dec 12, 2019 | 31.48 | 32.20 | 31.45 | 32.15 | 15,492 | +0.63(+2.00%) |
Dec 11, 2019 | 31.45 | 31.63 | 31.45 | 31.52 | 20,155 | +0.23(+0.72%) |
Dec 10, 2019 | 31.28 | 31.50 | 31.26 | 31.29 | 13,024 | -0.03(-0.11%) |
Dec 09, 2019 | 31.32 | 31.64 | 31.32 | 31.32 | 125,841 | +0.07(+0.21%) |
Dec 06, 2019 | 31.17 | 31.36 | 31.15 | 31.26 | 17,960 | +0.67(+2.20%) |
Dec 05, 2019 | 30.37 | 30.62 | 30.37 | 30.58 | 7,272 | +0.08(+0.25%) |
Dec 04, 2019 | 30.45 | 30.72 | 30.45 | 30.51 | 11,625 | +0.47(+1.56%) |
Dec 03, 2019 | 29.99 | 30.06 | 29.75 | 30.04 | 9,924 | -0.54(-1.78%) |
Dec 02, 2019 | 30.43 | 30.61 | 30.43 | 30.58 | 13,644 | +0.32(+1.04%) |
Nov 29, 2019 | 30.51 | 30.51 | 30.24 | 30.26 | 2,912 | -0.40(-1.30%) |
Nov 27, 2019 | 30.53 | 30.66 | 30.32 | 30.66 | 3,397 | +0.08(+0.27%) |
Nov 26, 2019 | 30.56 | 30.59 | 30.39 | 30.58 | 14,967 | +0.11(+0.35%) |
Nov 25, 2019 | 30.13 | 30.58 | 30.05 | 30.47 | 19,361 | +0.52(+1.73%) |
Nov 22, 2019 | 29.67 | 30.05 | 29.67 | 29.95 | 11,771 | +0.62(+2.11%) |
Nov 21, 2019 | 29.05 | 29.38 | 28.99 | 29.33 | 3,925 | +0.32(+1.10%) |
Nov 20, 2019 | 29.06 | 29.40 | 28.90 | 29.01 | 10,313 | -0.29(-0.98%) |
Nov 19, 2019 | 29.61 | 29.61 | 29.15 | 29.30 | 8,231 | +0.01(+0.03%) |
Nov 18, 2019 | 29.20 | 29.32 | 29.07 | 29.30 | 6,204 | -0.05(-0.17%) |
Nov 15, 2019 | 29.39 | 29.48 | 29.27 | 29.34 | 46,477 | +0.40(+1.37%) |
Nov 14, 2019 | 28.98 | 29.17 | 28.89 | 28.95 | 27,096 | -0.12(-0.40%) |
Nov 13, 2019 | 29.32 | 29.35 | 29.05 | 29.06 | 14,422 | -0.63(-2.14%) |
Nov 12, 2019 | 29.77 | 29.97 | 29.65 | 29.70 | 4,263 | -0.15(-0.50%) |
Nov 11, 2019 | 29.73 | 29.89 | 29.73 | 29.85 | 6,885 | -0.23(-0.77%) |
Nov 08, 2019 | 29.97 | 30.15 | 29.97 | 30.08 | 42,473 | -0.27(-0.90%) |
Nov 07, 2019 | 30.31 | 30.52 | 30.28 | 30.35 | 10,712 | +0.53(+1.77%) |
Nov 06, 2019 | 30.08 | 30.08 | 29.69 | 29.82 | 12,722 | -0.40(-1.31%) |
Nov 05, 2019 | 30.29 | 30.51 | 30.22 | 30.22 | 11,587 | +0.08(+0.27%) |
Nov 04, 2019 | 30.16 | 30.17 | 30.03 | 30.14 | 10,834 | +0.50(+1.70%) |
Nov 01, 2019 | 28.97 | 29.75 | 28.97 | 29.63 | 21,236 | +1.22(+4.29%) |
Oct 31, 2019 | 28.69 | 28.73 | 28.19 | 28.41 | 36,926 | -0.42(-1.46%) |
Oct 30, 2019 | 28.95 | 28.95 | 28.61 | 28.83 | 20,264 | -0.32(-1.10%) |
Oct 29, 2019 | 29.01 | 29.23 | 29.01 | 29.16 | 4,216 | +0.07(+0.23%) |
Oct 28, 2019 | 28.75 | 29.14 | 28.75 | 29.09 | 20,537 | +0.52(+1.82%) |
Oct 25, 2019 | 28.22 | 28.64 | 28.22 | 28.57 | 10,436 | +0.47(+1.67%) |
Oct 24, 2019 | 28.24 | 28.37 | 27.85 | 28.10 | 5,457 | -0.10(-0.35%) |
Oct 23, 2019 | 28.18 | 28.21 | 28.09 | 28.20 | 8,080 | -0.02(-0.06%) |
Oct 22, 2019 | 27.89 | 28.23 | 27.77 | 28.22 | 6,991 | +0.40(+1.42%) |
Oct 21, 2019 | 27.89 | 28.03 | 27.81 | 27.82 | 13,250 | +0.23(+0.84%) |
Oct 18, 2019 | 27.80 | 27.81 | 27.58 | 27.59 | 10,072 | -0.02(-0.06%) |
Oct 17, 2019 | 27.76 | 27.79 | 27.54 | 27.61 | 5,449 | +0.12(+0.45%) |
Oct 16, 2019 | 27.76 | 27.91 | 27.42 | 27.48 | 14,137 | -0.54(-1.94%) |
Oct 15, 2019 | 27.94 | 28.34 | 27.75 | 28.03 | 17,450 | +0.20(+0.71%) |
Oct 14, 2019 | 27.98 | 27.98 | 27.81 | 27.83 | 7,785 | -0.61(-2.14%) |
Oct 11, 2019 | 28.02 | 28.58 | 28.00 | 28.44 | 32,158 | +1.09(+3.98%) |
Oct 10, 2019 | 26.71 | 27.38 | 26.71 | 27.35 | 15,918 | +0.75(+2.82%) |
Oct 09, 2019 | 26.79 | 26.97 | 26.36 | 26.60 | 3,714 | +0.04(+0.16%) |
Oct 08, 2019 | 26.80 | 26.85 | 26.56 | 26.56 | 14,821 | -0.49(-1.83%) |
Oct 07, 2019 | 27.27 | 27.33 | 27.05 | 27.05 | 5,792 | -0.29(-1.05%) |
Oct 04, 2019 | 27.03 | 27.34 | 27.03 | 27.34 | 5,096 | +0.35(+1.31%) |
Oct 03, 2019 | 26.70 | 27.02 | 26.53 | 26.99 | 11,910 | +0.23(+0.86%) |
Oct 02, 2019 | 26.96 | 27.00 | 26.69 | 26.76 | 8,083 | -0.80(-2.90%) |