Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.07 | 31.17 | 30.87 | 31.13 | 32,543 | +0.26(+0.85%) |
Dec 30, 2019 | 30.72 | 31.23 | 30.47 | 30.87 | 52,924 | +0.35(+1.16%) |
Dec 27, 2019 | 31.11 | 31.11 | 30.44 | 30.52 | 27,156 | -0.40(-1.29%) |
Dec 26, 2019 | 30.82 | 30.93 | 30.71 | 30.92 | 38,535 | +0.21(+0.68%) |
Dec 24, 2019 | 30.72 | 30.72 | 30.50 | 30.71 | 14,182 | +0.10(+0.33%) |
Dec 23, 2019 | 30.59 | 30.61 | 30.27 | 30.61 | 37,807 | +0.30(+0.97%) |
Dec 20, 2019 | 30.14 | 30.33 | 30.14 | 30.31 | 32,272 | +0.27(+0.90%) |
Dec 19, 2019 | 30.11 | 30.21 | 29.96 | 30.04 | 42,769 | -0.06(-0.21%) |
Dec 18, 2019 | 30.03 | 30.15 | 29.81 | 30.10 | 51,522 | +0.11(+0.36%) |
Dec 17, 2019 | 29.77 | 30.02 | 29.75 | 29.99 | 66,966 | +0.52(+1.75%) |
Dec 16, 2019 | 29.32 | 29.70 | 29.19 | 29.48 | 52,848 | +0.41(+1.40%) |
Dec 13, 2019 | 28.94 | 29.31 | 28.79 | 29.07 | 25,419 | +0.15(+0.52%) |
Dec 12, 2019 | 28.37 | 28.94 | 28.37 | 28.92 | 23,688 | +0.59(+2.09%) |
Dec 11, 2019 | 28.04 | 28.33 | 28.04 | 28.33 | 31,742 | +0.41(+1.46%) |
Dec 10, 2019 | 27.99 | 27.99 | 27.81 | 27.92 | 29,415 | -0.09(-0.32%) |
Dec 09, 2019 | 28.20 | 28.31 | 28.01 | 28.01 | 73,939 | -0.22(-0.77%) |
Dec 06, 2019 | 28.19 | 28.28 | 28.13 | 28.23 | 20,556 | +0.33(+1.20%) |
Dec 05, 2019 | 28.09 | 28.19 | 27.85 | 27.90 | 24,732 | -0.13(-0.45%) |
Dec 04, 2019 | 28.10 | 28.22 | 28.02 | 28.02 | 18,986 | +0.20(+0.72%) |
Dec 03, 2019 | 27.60 | 27.84 | 27.47 | 27.82 | 19,201 | -0.20(-0.71%) |
Dec 02, 2019 | 28.28 | 28.28 | 27.89 | 28.02 | 18,965 | -0.16(-0.58%) |
Nov 29, 2019 | 28.35 | 28.35 | 28.06 | 28.18 | 14,809 | -0.21(-0.73%) |
Nov 27, 2019 | 28.10 | 28.41 | 28.10 | 28.39 | 20,114 | +0.43(+1.52%) |
Nov 26, 2019 | 27.93 | 28.04 | 27.88 | 27.97 | 13,433 | +0.08(+0.28%) |
Nov 25, 2019 | 27.49 | 27.98 | 27.43 | 27.89 | 13,764 | +0.52(+1.90%) |
Nov 22, 2019 | 27.37 | 27.37 | 27.14 | 27.37 | 13,815 | +0.13(+0.46%) |
Nov 21, 2019 | 27.56 | 27.56 | 27.12 | 27.24 | 9,250 | -0.22(-0.79%) |
Nov 20, 2019 | 27.68 | 27.68 | 27.26 | 27.46 | 12,012 | -0.28(-1.01%) |
Nov 19, 2019 | 27.95 | 27.95 | 27.52 | 27.74 | 14,650 | -0.10(-0.36%) |
Nov 18, 2019 | 28.08 | 28.22 | 27.79 | 27.84 | 17,185 | -0.11(-0.39%) |
Nov 15, 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 20,777 | +0.43(+1.58%) |
Nov 14, 2019 | 27.22 | 27.52 | 27.05 | 27.52 | 31,024 | +0.35(+1.30%) |
Nov 13, 2019 | 27.47 | 27.47 | 27.07 | 27.16 | 15,727 | -0.52(-1.90%) |
Nov 12, 2019 | 27.59 | 27.96 | 27.59 | 27.69 | 16,667 | +0.17(+0.62%) |
Nov 11, 2019 | 27.33 | 27.55 | 27.33 | 27.52 | 15,677 | +0.18(+0.66%) |
Nov 08, 2019 | 27.17 | 27.34 | 27.06 | 27.33 | 13,151 | +0.08(+0.30%) |
Nov 07, 2019 | 27.30 | 27.30 | 26.98 | 27.25 | 57,516 | +0.11(+0.40%) |
Nov 06, 2019 | 27.33 | 27.51 | 27.05 | 27.14 | 19,584 | -0.23(-0.83%) |
Nov 05, 2019 | 27.02 | 27.43 | 27.02 | 27.37 | 153,144 | +0.43(+1.58%) |
Nov 04, 2019 | 27.01 | 27.05 | 26.85 | 26.95 | 29,346 | +0.22(+0.81%) |
Nov 01, 2019 | 26.34 | 26.73 | 26.22 | 26.73 | 69,849 | +0.47(+1.79%) |
Oct 31, 2019 | 26.47 | 26.49 | 25.97 | 26.26 | 21,229 | -0.18(-0.68%) |
Oct 30, 2019 | 26.80 | 26.80 | 26.28 | 26.44 | 17,600 | -0.42(-1.55%) |
Oct 29, 2019 | 26.90 | 27.00 | 26.75 | 26.85 | 18,166 | -0.08(-0.30%) |
Oct 28, 2019 | 26.90 | 27.12 | 26.90 | 26.94 | 15,687 | +0.16(+0.61%) |
Oct 25, 2019 | 26.69 | 26.81 | 26.36 | 26.77 | 15,472 | +0.01(+0.03%) |
Oct 24, 2019 | 26.52 | 26.84 | 26.52 | 26.76 | 17,479 | +0.39(+1.47%) |
Oct 23, 2019 | 26.26 | 26.50 | 26.09 | 26.38 | 21,102 | +0.10(+0.38%) |
Oct 22, 2019 | 26.76 | 26.76 | 26.16 | 26.28 | 15,252 | -0.40(-1.49%) |
Oct 21, 2019 | 26.58 | 26.74 | 26.58 | 26.67 | 21,450 | +0.25(+0.96%) |
Oct 18, 2019 | 26.44 | 26.47 | 26.20 | 26.42 | 20,335 | +0.12(+0.45%) |
Oct 17, 2019 | 26.15 | 26.39 | 26.15 | 26.30 | 21,671 | +0.30(+1.17%) |
Oct 16, 2019 | 26.19 | 26.24 | 25.97 | 26.00 | 22,069 | -0.24(-0.92%) |
Oct 15, 2019 | 26.21 | 26.33 | 26.06 | 26.24 | 42,547 | +0.11(+0.42%) |
Oct 14, 2019 | 26.36 | 26.36 | 26.11 | 26.13 | 18,427 | -0.20(-0.76%) |
Oct 11, 2019 | 26.38 | 26.65 | 26.33 | 26.33 | 26,414 | +0.21(+0.80%) |
Oct 10, 2019 | 25.80 | 26.28 | 25.80 | 26.12 | 26,175 | +0.36(+1.40%) |
Oct 09, 2019 | 25.95 | 25.95 | 25.68 | 25.76 | 93,634 | +0.04(+0.14%) |
Oct 08, 2019 | 25.82 | 26.04 | 25.63 | 25.72 | 55,032 | -0.18(-0.70%) |
Oct 07, 2019 | 25.98 | 26.10 | 25.79 | 25.90 | 28,171 | -0.06(-0.24%) |
Oct 04, 2019 | 25.62 | 26.01 | 25.62 | 25.97 | 42,882 | +0.38(+1.49%) |
Oct 03, 2019 | 25.43 | 25.61 | 24.99 | 25.59 | 38,629 | +0.07(+0.28%) |
Oct 02, 2019 | 25.51 | 25.58 | 25.20 | 25.52 | 49,487 | -0.28(-1.09%) |