Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.13 | 30.45 | 30.12 | 30.32 | 54,831 | +0.16(+0.54%) |
Dec 30, 2019 | 29.87 | 30.28 | 29.72 | 30.15 | 39,840 | +0.14(+0.48%) |
Dec 27, 2019 | 30.32 | 30.60 | 29.79 | 30.01 | 49,392 | -0.30(-0.98%) |
Dec 26, 2019 | 30.40 | 30.92 | 30.00 | 30.31 | 67,355 | -0.14(-0.47%) |
Dec 24, 2019 | 30.53 | 30.71 | 29.96 | 30.45 | 45,285 | -0.08(-0.27%) |
Dec 23, 2019 | 30.36 | 30.66 | 30.08 | 30.53 | 62,282 | +0.23(+0.74%) |
Dec 20, 2019 | 30.33 | 30.61 | 29.97 | 30.31 | 119,874 | -0.03(-0.09%) |
Dec 19, 2019 | 30.73 | 30.99 | 30.12 | 30.33 | 103,327 | -0.40(-1.29%) |
Dec 18, 2019 | 30.54 | 30.94 | 30.30 | 30.73 | 66,572 | +0.28(+0.92%) |
Dec 17, 2019 | 30.33 | 30.66 | 29.98 | 30.45 | 124,193 | +0.15(+0.51%) |
Dec 16, 2019 | 31.24 | 31.79 | 29.98 | 30.30 | 133,190 | -0.63(-2.04%) |
Dec 13, 2019 | 31.06 | 31.10 | 30.50 | 30.93 | 102,781 | +0.01(+0.03%) |
Dec 12, 2019 | 29.42 | 31.06 | 29.30 | 30.92 | 110,007 | +1.52(+5.18%) |
Dec 11, 2019 | 28.72 | 29.47 | 28.33 | 29.40 | 90,223 | +0.89(+3.13%) |
Dec 10, 2019 | 28.25 | 28.96 | 28.15 | 28.51 | 46,905 | -0.01(-0.03%) |
Dec 09, 2019 | 28.21 | 28.91 | 27.84 | 28.51 | 30,664 | +0.14(+0.51%) |
Dec 06, 2019 | 28.61 | 29.22 | 28.17 | 28.37 | 41,401 | +0.21(+0.74%) |
Dec 05, 2019 | 28.09 | 28.70 | 27.79 | 28.16 | 49,594 | +0.13(+0.45%) |
Dec 04, 2019 | 28.14 | 28.64 | 27.84 | 28.04 | 37,838 | +0.14(+0.48%) |
Dec 03, 2019 | 27.38 | 28.64 | 27.37 | 27.90 | 58,935 | -0.23(-0.83%) |
Dec 02, 2019 | 28.55 | 29.36 | 27.88 | 28.14 | 48,593 | -0.36(-1.26%) |
Nov 29, 2019 | 27.97 | 28.71 | 27.86 | 28.50 | 22,531 | +0.46(+1.64%) |
Nov 27, 2019 | 29.66 | 29.80 | 27.88 | 28.04 | 77,141 | -1.50(-5.09%) |
Nov 26, 2019 | 29.12 | 29.72 | 28.70 | 29.54 | 48,954 | -0.04(-0.12%) |
Nov 25, 2019 | 28.80 | 29.70 | 28.38 | 29.58 | 35,935 | +0.96(+3.37%) |
Nov 22, 2019 | 28.49 | 29.22 | 28.16 | 28.61 | 26,527 | +0.25(+0.89%) |
Nov 21, 2019 | 28.85 | 28.90 | 28.23 | 28.36 | 47,989 | -0.38(-1.32%) |
Nov 20, 2019 | 29.24 | 29.79 | 28.67 | 28.74 | 42,102 | -0.66(-2.24%) |
Nov 19, 2019 | 29.08 | 29.55 | 28.61 | 29.40 | 35,974 | +0.41(+1.40%) |
Nov 18, 2019 | 30.18 | 30.45 | 28.57 | 28.99 | 37,182 | -1.35(-4.45%) |
Nov 15, 2019 | 29.88 | 30.51 | 29.73 | 30.34 | 45,174 | +0.75(+2.53%) |
Nov 14, 2019 | 29.72 | 30.47 | 29.40 | 29.60 | 41,076 | -0.23(-0.79%) |
Nov 13, 2019 | 29.74 | 30.17 | 29.51 | 29.83 | 45,948 | -0.29(-0.96%) |
Nov 12, 2019 | 29.72 | 30.42 | 29.12 | 30.12 | 49,313 | +0.63(+2.12%) |
Nov 11, 2019 | 29.40 | 30.60 | 29.12 | 29.49 | 32,381 | -0.04(-0.12%) |
Nov 08, 2019 | 29.73 | 31.04 | 29.21 | 29.53 | 67,296 | -0.60(-2.00%) |
Nov 07, 2019 | 29.35 | 30.22 | 29.32 | 30.13 | 36,902 | +1.24(+4.29%) |
Nov 06, 2019 | 30.10 | 30.45 | 28.75 | 28.89 | 35,110 | -1.13(-3.77%) |
Nov 05, 2019 | 27.80 | 30.18 | 27.80 | 30.02 | 42,045 | +1.03(+3.56%) |
Nov 04, 2019 | 28.79 | 29.39 | 28.77 | 28.99 | 28,585 | +0.31(+1.10%) |
Nov 01, 2019 | 27.87 | 28.71 | 27.87 | 28.68 | 20,166 | +1.07(+3.87%) |
Oct 31, 2019 | 27.87 | 28.13 | 27.57 | 27.61 | 23,423 | -0.38(-1.35%) |
Oct 30, 2019 | 28.27 | 28.28 | 27.87 | 27.98 | 22,199 | -0.74(-2.59%) |
Oct 29, 2019 | 27.93 | 28.97 | 27.93 | 28.73 | 12,910 | +0.11(+0.38%) |
Oct 28, 2019 | 28.18 | 28.97 | 27.92 | 28.62 | 26,347 | +0.00(+0.00%) |
Oct 25, 2019 | 28.13 | 28.77 | 28.13 | 28.62 | 12,144 | +0.38(+1.33%) |
Oct 24, 2019 | 28.72 | 28.72 | 27.72 | 28.24 | 35,933 | -0.37(-1.29%) |
Oct 23, 2019 | 28.24 | 28.67 | 27.75 | 28.61 | 43,971 | +0.34(+1.21%) |
Oct 22, 2019 | 27.79 | 28.54 | 27.43 | 28.27 | 25,720 | +0.30(+1.06%) |
Oct 21, 2019 | 25.07 | 28.50 | 25.07 | 27.98 | 86,217 | +3.15(+12.69%) |
Oct 18, 2019 | 24.92 | 25.42 | 24.72 | 24.83 | 84,678 | -0.37(-1.46%) |
Oct 17, 2019 | 25.42 | 25.85 | 25.04 | 25.19 | 81,425 | -0.03(-0.11%) |
Oct 16, 2019 | 25.62 | 25.88 | 25.15 | 25.22 | 38,346 | -0.37(-1.44%) |
Oct 15, 2019 | 24.97 | 25.91 | 24.87 | 25.59 | 18,150 | +0.39(+1.57%) |
Oct 14, 2019 | 24.97 | 25.56 | 24.52 | 25.19 | 23,616 | +0.07(+0.29%) |
Oct 11, 2019 | 24.76 | 26.09 | 24.70 | 25.12 | 36,099 | +0.64(+2.60%) |
Oct 10, 2019 | 24.48 | 24.83 | 24.06 | 24.48 | 38,401 | -0.05(-0.22%) |
Oct 09, 2019 | 24.86 | 25.07 | 24.36 | 24.54 | 31,394 | -0.16(-0.65%) |
Oct 08, 2019 | 24.89 | 24.92 | 24.50 | 24.70 | 24,544 | -0.53(-2.10%) |
Oct 07, 2019 | 25.60 | 25.67 | 25.19 | 25.23 | 20,601 | -0.13(-0.50%) |
Oct 04, 2019 | 24.83 | 25.35 | 24.36 | 25.35 | 15,152 | +0.53(+2.13%) |
Oct 03, 2019 | 25.08 | 25.33 | 24.32 | 24.83 | 15,342 | -0.23(-0.93%) |
Oct 02, 2019 | 25.22 | 25.40 | 24.65 | 25.06 | 23,048 | -0.31(-1.24%) |