Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.87 | 30.92 | 30.78 | 30.87 | 70,850 | +0.04(+0.15%) |
Dec 30, 2019 | 31.09 | 31.09 | 30.80 | 30.83 | 77,986 | -0.19(-0.61%) |
Dec 27, 2019 | 31.07 | 31.07 | 30.95 | 31.02 | 86,199 | +0.13(+0.44%) |
Dec 26, 2019 | 30.78 | 30.90 | 30.74 | 30.88 | 57,810 | +0.22(+0.71%) |
Dec 24, 2019 | 30.69 | 30.70 | 30.62 | 30.67 | 32,700 | -0.05(-0.15%) |
Dec 23, 2019 | 30.66 | 30.76 | 30.66 | 30.71 | 76,367 | +0.07(+0.23%) |
Dec 20, 2019 | 30.73 | 30.73 | 30.63 | 30.64 | 99,442 | +0.02(+0.06%) |
Dec 19, 2019 | 30.58 | 30.68 | 30.50 | 30.62 | 56,749 | -0.04(-0.15%) |
Dec 18, 2019 | 30.60 | 30.67 | 30.53 | 30.67 | 88,567 | +0.18(+0.58%) |
Dec 17, 2019 | 30.42 | 30.52 | 30.39 | 30.49 | 52,651 | +0.32(+1.06%) |
Dec 16, 2019 | 30.21 | 30.30 | 30.15 | 30.17 | 192,956 | +0.17(+0.56%) |
Dec 13, 2019 | 30.03 | 30.27 | 29.90 | 30.00 | 93,711 | +0.02(+0.06%) |
Dec 12, 2019 | 29.58 | 30.04 | 29.58 | 29.98 | 57,978 | +0.53(+1.78%) |
Dec 11, 2019 | 29.24 | 29.52 | 29.24 | 29.46 | 64,507 | +0.36(+1.22%) |
Dec 10, 2019 | 29.08 | 29.11 | 29.02 | 29.10 | 191,428 | +0.08(+0.28%) |
Dec 09, 2019 | 29.09 | 29.21 | 29.00 | 29.02 | 66,759 | -0.20(-0.67%) |
Dec 06, 2019 | 29.19 | 29.24 | 29.10 | 29.22 | 75,171 | +0.19(+0.64%) |
Dec 05, 2019 | 28.94 | 29.05 | 28.88 | 29.03 | 78,766 | +0.10(+0.34%) |
Dec 04, 2019 | 28.91 | 28.99 | 28.87 | 28.93 | 128,765 | +0.24(+0.84%) |
Dec 03, 2019 | 28.62 | 28.70 | 28.49 | 28.69 | 86,514 | -0.10(-0.34%) |
Dec 02, 2019 | 28.92 | 28.92 | 28.75 | 28.79 | 99,756 | -0.04(-0.12%) |
Nov 29, 2019 | 28.88 | 28.94 | 28.82 | 28.83 | 21,910 | -0.47(-1.61%) |
Nov 27, 2019 | 29.16 | 29.31 | 29.12 | 29.30 | 411,476 | +0.09(+0.30%) |
Nov 26, 2019 | 29.12 | 29.25 | 29.05 | 29.21 | 526,974 | -0.10(-0.33%) |
Nov 25, 2019 | 29.24 | 29.33 | 29.16 | 29.31 | 80,182 | +0.21(+0.73%) |
Nov 22, 2019 | 29.15 | 29.15 | 28.97 | 29.09 | 119,218 | +0.03(+0.09%) |
Nov 21, 2019 | 29.06 | 29.07 | 28.95 | 29.07 | 46,996 | -0.07(-0.24%) |
Nov 20, 2019 | 29.21 | 29.25 | 28.99 | 29.14 | 77,660 | -0.15(-0.52%) |
Nov 19, 2019 | 29.44 | 29.44 | 29.19 | 29.29 | 43,992 | +0.09(+0.32%) |
Nov 18, 2019 | 29.24 | 29.26 | 29.14 | 29.20 | 69,302 | -0.06(-0.20%) |
Nov 15, 2019 | 29.25 | 29.30 | 29.20 | 29.25 | 40,900 | +0.22(+0.77%) |
Nov 14, 2019 | 28.96 | 29.04 | 28.89 | 29.03 | 65,932 | +0.04(+0.15%) |
Nov 13, 2019 | 28.96 | 29.05 | 28.91 | 28.99 | 130,461 | -0.23(-0.79%) |
Nov 12, 2019 | 29.31 | 29.33 | 29.17 | 29.22 | 43,030 | -0.16(-0.55%) |
Nov 11, 2019 | 29.25 | 29.41 | 29.21 | 29.38 | 42,233 | -0.20(-0.67%) |
Nov 08, 2019 | 29.64 | 29.68 | 29.52 | 29.58 | 41,462 | -0.31(-1.04%) |
Nov 07, 2019 | 29.90 | 30.01 | 29.86 | 29.89 | 200,477 | +0.21(+0.70%) |
Nov 06, 2019 | 29.70 | 29.78 | 29.60 | 29.68 | 73,630 | -0.04(-0.15%) |
Nov 05, 2019 | 29.79 | 29.84 | 29.67 | 29.72 | 90,803 | +0.12(+0.42%) |
Nov 04, 2019 | 29.76 | 29.76 | 29.59 | 29.60 | 180,952 | +0.20(+0.67%) |
Nov 01, 2019 | 29.34 | 29.41 | 29.29 | 29.40 | 137,421 | +0.40(+1.38%) |
Oct 31, 2019 | 29.05 | 29.05 | 28.86 | 29.00 | 83,287 | -0.19(-0.64%) |
Oct 30, 2019 | 29.00 | 29.21 | 28.95 | 29.19 | 41,565 | +0.10(+0.34%) |
Oct 29, 2019 | 29.10 | 29.15 | 29.06 | 29.09 | 42,434 | -0.15(-0.50%) |
Oct 28, 2019 | 29.27 | 29.29 | 29.21 | 29.24 | 62,592 | +0.11(+0.38%) |
Oct 25, 2019 | 29.00 | 29.14 | 28.98 | 29.13 | 48,091 | +0.18(+0.61%) |
Oct 24, 2019 | 29.04 | 29.04 | 28.92 | 28.95 | 36,672 | +0.03(+0.09%) |
Oct 23, 2019 | 28.83 | 28.92 | 28.74 | 28.92 | 84,556 | +0.04(+0.12%) |
Oct 22, 2019 | 28.88 | 28.97 | 28.84 | 28.89 | 61,356 | +0.02(+0.06%) |
Oct 21, 2019 | 28.72 | 28.87 | 28.70 | 28.87 | 229,008 | +0.28(+0.96%) |
Oct 18, 2019 | 28.73 | 28.79 | 28.56 | 28.59 | 161,017 | -0.18(-0.62%) |
Oct 17, 2019 | 28.87 | 28.88 | 28.73 | 28.77 | 383,623 | +0.10(+0.36%) |
Oct 16, 2019 | 28.54 | 28.69 | 28.53 | 28.67 | 221,263 | +0.11(+0.39%) |
Oct 15, 2019 | 28.44 | 28.65 | 28.44 | 28.56 | 57,085 | +0.22(+0.79%) |
Oct 14, 2019 | 28.42 | 28.49 | 28.34 | 28.34 | 84,766 | -0.12(-0.44%) |
Oct 11, 2019 | 28.43 | 28.63 | 28.43 | 28.46 | 71,575 | +0.44(+1.56%) |
Oct 10, 2019 | 27.87 | 28.12 | 27.87 | 28.02 | 106,785 | +0.27(+0.96%) |
Oct 09, 2019 | 27.77 | 27.89 | 27.73 | 27.76 | 69,231 | +0.20(+0.74%) |
Oct 08, 2019 | 27.74 | 27.84 | 27.54 | 27.55 | 102,882 | -0.20(-0.71%) |
Oct 07, 2019 | 27.80 | 27.94 | 27.74 | 27.75 | 67,602 | -0.29(-1.05%) |
Oct 04, 2019 | 27.72 | 28.07 | 27.72 | 28.04 | 244,841 | +0.25(+0.90%) |
Oct 03, 2019 | 27.60 | 27.84 | 27.57 | 27.79 | 217,932 | +0.31(+1.13%) |
Oct 02, 2019 | 27.54 | 27.62 | 27.38 | 27.48 | 251,705 | -0.28(-1.03%) |