Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.46 | 32.41 | 31.46 | 32.03 | 312,093 | +0.56(+1.79%) |
Dec 30, 2019 | 31.90 | 31.95 | 31.44 | 31.47 | 189,832 | -0.47(-1.47%) |
Dec 27, 2019 | 31.38 | 32.03 | 31.17 | 31.94 | 233,353 | +0.88(+2.82%) |
Dec 26, 2019 | 31.50 | 31.78 | 30.86 | 31.06 | 304,045 | -0.72(-2.25%) |
Dec 24, 2019 | 31.23 | 31.87 | 31.09 | 31.78 | 109,131 | +0.56(+1.81%) |
Dec 23, 2019 | 32.39 | 32.50 | 31.12 | 31.22 | 305,548 | -1.20(-3.72%) |
Dec 20, 2019 | 31.94 | 32.67 | 31.94 | 32.42 | 549,485 | +0.50(+1.56%) |
Dec 19, 2019 | 31.77 | 32.01 | 31.57 | 31.92 | 487,651 | +0.22(+0.68%) |
Dec 18, 2019 | 32.26 | 32.26 | 31.43 | 31.70 | 307,608 | -0.38(-1.17%) |
Dec 17, 2019 | 31.99 | 32.49 | 31.99 | 32.08 | 275,186 | +0.09(+0.29%) |
Dec 16, 2019 | 31.62 | 32.18 | 31.58 | 31.99 | 156,931 | +0.43(+1.37%) |
Dec 13, 2019 | 31.62 | 31.94 | 31.42 | 31.55 | 204,555 | -0.15(-0.48%) |
Dec 12, 2019 | 31.60 | 32.14 | 31.50 | 31.70 | 216,782 | +0.06(+0.18%) |
Dec 11, 2019 | 31.56 | 31.81 | 31.46 | 31.65 | 149,417 | +0.12(+0.39%) |
Dec 10, 2019 | 31.55 | 31.73 | 31.21 | 31.53 | 284,515 | -0.19(-0.59%) |
Dec 09, 2019 | 31.70 | 31.85 | 31.25 | 31.71 | 508,492 | -0.18(-0.56%) |
Dec 06, 2019 | 32.12 | 32.19 | 31.85 | 31.89 | 190,954 | +0.03(+0.09%) |
Dec 05, 2019 | 31.84 | 32.28 | 31.60 | 31.86 | 415,036 | +0.05(+0.15%) |
Dec 04, 2019 | 31.82 | 32.02 | 31.68 | 31.82 | 179,112 | +0.08(+0.27%) |
Dec 03, 2019 | 31.70 | 31.91 | 31.47 | 31.73 | 175,663 | -0.08(-0.27%) |
Dec 02, 2019 | 32.32 | 32.40 | 31.60 | 31.82 | 300,730 | -0.47(-1.46%) |
Nov 29, 2019 | 32.17 | 32.63 | 32.17 | 32.29 | 90,960 | -0.01(-0.03%) |
Nov 27, 2019 | 32.25 | 32.40 | 31.89 | 32.30 | 241,004 | +0.21(+0.65%) |
Nov 26, 2019 | 31.75 | 32.51 | 31.75 | 32.09 | 290,263 | +0.33(+1.04%) |
Nov 25, 2019 | 31.38 | 31.97 | 31.34 | 31.76 | 342,605 | +0.54(+1.72%) |
Nov 22, 2019 | 31.11 | 31.38 | 30.78 | 31.22 | 174,271 | +0.03(+0.09%) |
Nov 21, 2019 | 31.58 | 31.70 | 31.20 | 31.20 | 237,734 | -0.43(-1.37%) |
Nov 20, 2019 | 31.75 | 32.69 | 31.27 | 31.63 | 568,813 | -0.16(-0.50%) |
Nov 19, 2019 | 30.57 | 32.04 | 30.36 | 31.79 | 838,690 | +1.53(+5.07%) |
Nov 18, 2019 | 30.02 | 30.30 | 29.93 | 30.26 | 271,944 | +0.24(+0.78%) |
Nov 15, 2019 | 30.12 | 30.21 | 29.86 | 30.02 | 287,866 | +0.01(+0.03%) |
Nov 14, 2019 | 29.90 | 30.26 | 29.79 | 30.01 | 263,671 | +0.10(+0.35%) |
Nov 13, 2019 | 29.13 | 29.92 | 29.12 | 29.91 | 506,512 | +0.63(+2.15%) |
Nov 12, 2019 | 28.88 | 29.34 | 28.88 | 29.28 | 485,977 | +0.35(+1.20%) |
Nov 11, 2019 | 29.02 | 29.22 | 28.80 | 28.93 | 368,814 | +0.11(+0.39%) |
Nov 08, 2019 | 28.92 | 29.02 | 28.60 | 28.82 | 720,195 | -0.22(-0.77%) |
Nov 07, 2019 | 29.25 | 29.56 | 28.88 | 29.04 | 709,732 | -0.20(-0.67%) |
Nov 06, 2019 | 28.62 | 29.49 | 28.54 | 29.24 | 625,190 | +0.63(+2.20%) |
Nov 05, 2019 | 28.01 | 28.70 | 27.99 | 28.61 | 617,818 | +0.63(+2.24%) |
Nov 04, 2019 | 29.19 | 29.34 | 27.60 | 27.99 | 661,463 | -1.09(-3.74%) |
Nov 01, 2019 | 29.81 | 30.45 | 28.14 | 29.07 | 832,406 | -0.11(-0.39%) |
Oct 31, 2019 | 29.34 | 29.63 | 28.82 | 29.19 | 301,240 | -0.25(-0.86%) |
Oct 30, 2019 | 29.34 | 29.45 | 28.82 | 29.44 | 327,035 | +0.05(+0.16%) |
Oct 29, 2019 | 29.08 | 29.69 | 29.03 | 29.39 | 268,383 | +0.24(+0.84%) |
Oct 28, 2019 | 30.06 | 30.19 | 28.77 | 29.15 | 897,592 | -0.96(-3.18%) |
Oct 25, 2019 | 29.95 | 30.81 | 29.79 | 30.10 | 551,559 | +0.38(+1.29%) |
Oct 24, 2019 | 30.00 | 30.12 | 29.49 | 29.72 | 405,465 | -0.28(-0.94%) |
Oct 23, 2019 | 30.79 | 30.81 | 29.94 | 30.00 | 306,937 | -0.89(-2.88%) |
Oct 22, 2019 | 31.05 | 31.37 | 30.83 | 30.89 | 287,813 | -0.09(-0.30%) |
Oct 21, 2019 | 30.83 | 31.36 | 30.83 | 30.99 | 585,002 | +0.25(+0.82%) |
Oct 18, 2019 | 30.42 | 30.89 | 30.41 | 30.73 | 545,373 | +0.33(+1.08%) |
Oct 17, 2019 | 29.97 | 30.47 | 29.93 | 30.40 | 380,581 | +0.56(+1.88%) |
Oct 16, 2019 | 29.34 | 29.88 | 29.29 | 29.84 | 361,420 | +0.36(+1.21%) |
Oct 15, 2019 | 29.22 | 29.69 | 29.15 | 29.49 | 521,322 | +0.35(+1.19%) |
Oct 14, 2019 | 29.20 | 29.33 | 28.89 | 29.14 | 219,699 | +0.08(+0.29%) |
Oct 11, 2019 | 29.57 | 29.90 | 29.05 | 29.05 | 359,457 | -0.24(-0.83%) |
Oct 10, 2019 | 29.48 | 29.77 | 29.27 | 29.30 | 224,011 | -0.04(-0.13%) |
Oct 09, 2019 | 29.40 | 29.50 | 29.04 | 29.34 | 308,249 | +0.14(+0.48%) |
Oct 08, 2019 | 29.35 | 29.50 | 29.10 | 29.19 | 315,591 | -0.36(-1.21%) |
Oct 07, 2019 | 28.96 | 29.55 | 28.86 | 29.55 | 377,755 | +0.44(+1.51%) |
Oct 04, 2019 | 28.59 | 29.14 | 28.59 | 29.11 | 340,685 | +0.56(+1.97%) |
Oct 03, 2019 | 28.47 | 28.74 | 28.31 | 28.55 | 272,069 | -0.08(-0.29%) |
Oct 02, 2019 | 28.07 | 28.64 | 27.82 | 28.63 | 302,360 | +0.37(+1.29%) |