Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.92 | 29.22 | 28.87 | 29.04 | 238,884 | +0.12(+0.41%) |
Dec 30, 2019 | 29.51 | 29.61 | 28.85 | 28.92 | 273,878 | -0.47(-1.59%) |
Dec 27, 2019 | 29.48 | 29.61 | 29.17 | 29.39 | 201,399 | -0.19(-0.63%) |
Dec 26, 2019 | 29.03 | 29.66 | 28.94 | 29.58 | 204,680 | +0.52(+1.78%) |
Dec 24, 2019 | 28.91 | 29.09 | 28.62 | 29.06 | 122,195 | +0.20(+0.70%) |
Dec 23, 2019 | 28.75 | 29.12 | 28.73 | 28.86 | 268,992 | +0.15(+0.51%) |
Dec 20, 2019 | 28.87 | 28.97 | 28.71 | 28.71 | 216,647 | -0.16(-0.54%) |
Dec 19, 2019 | 28.99 | 29.12 | 28.80 | 28.87 | 183,743 | -0.11(-0.37%) |
Dec 18, 2019 | 29.05 | 29.20 | 28.81 | 28.97 | 126,290 | -0.03(-0.10%) |
Dec 17, 2019 | 29.01 | 29.33 | 28.98 | 29.00 | 122,752 | +0.06(+0.20%) |
Dec 16, 2019 | 28.78 | 29.45 | 28.78 | 28.95 | 195,116 | +0.17(+0.59%) |
Dec 13, 2019 | 28.92 | 29.87 | 28.78 | 28.78 | 244,813 | -0.09(-0.31%) |
Dec 12, 2019 | 28.62 | 29.01 | 28.62 | 28.87 | 176,763 | +0.23(+0.79%) |
Dec 11, 2019 | 28.27 | 28.69 | 28.05 | 28.64 | 303,855 | +0.48(+1.71%) |
Dec 10, 2019 | 28.48 | 28.65 | 28.11 | 28.16 | 326,686 | -0.27(-0.95%) |
Dec 09, 2019 | 28.91 | 29.16 | 28.22 | 28.43 | 400,689 | -0.67(-2.29%) |
Dec 06, 2019 | 29.27 | 29.27 | 28.91 | 29.09 | 128,336 | +0.02(+0.08%) |
Dec 05, 2019 | 29.12 | 29.25 | 28.94 | 29.07 | 172,987 | -0.09(-0.32%) |
Dec 04, 2019 | 29.60 | 29.68 | 29.07 | 29.16 | 195,493 | -0.42(-1.42%) |
Dec 03, 2019 | 29.45 | 29.58 | 28.69 | 29.58 | 227,496 | +0.12(+0.40%) |
Dec 02, 2019 | 29.75 | 29.89 | 29.37 | 29.46 | 179,580 | -0.28(-0.95%) |
Nov 29, 2019 | 29.75 | 29.94 | 29.69 | 29.75 | 54,426 | +0.04(+0.14%) |
Nov 27, 2019 | 29.75 | 29.81 | 29.46 | 29.71 | 165,185 | +0.00(+0.00%) |
Nov 26, 2019 | 29.89 | 29.93 | 29.61 | 29.71 | 186,547 | -0.13(-0.43%) |
Nov 25, 2019 | 29.72 | 29.97 | 29.69 | 29.83 | 243,511 | +0.04(+0.13%) |
Nov 22, 2019 | 29.84 | 29.87 | 29.60 | 29.80 | 222,789 | +0.08(+0.25%) |
Nov 21, 2019 | 29.76 | 29.86 | 29.40 | 29.72 | 217,189 | +0.09(+0.30%) |
Nov 20, 2019 | 29.72 | 29.91 | 29.52 | 29.63 | 219,034 | -0.14(-0.48%) |
Nov 19, 2019 | 29.89 | 29.89 | 29.45 | 29.77 | 273,714 | -0.10(-0.33%) |
Nov 18, 2019 | 30.32 | 30.45 | 29.73 | 29.87 | 317,279 | -0.64(-2.10%) |
Nov 15, 2019 | 30.47 | 30.67 | 30.27 | 30.51 | 311,735 | -0.13(-0.42%) |
Nov 14, 2019 | 31.13 | 31.13 | 30.57 | 30.64 | 228,274 | -0.13(-0.43%) |
Nov 13, 2019 | 30.89 | 30.89 | 30.67 | 30.77 | 578,954 | +0.04(+0.13%) |
Nov 12, 2019 | 30.91 | 31.08 | 30.60 | 30.73 | 479,534 | -0.21(-0.68%) |
Nov 11, 2019 | 30.97 | 31.07 | 30.70 | 30.94 | 408,806 | +0.09(+0.28%) |
Nov 08, 2019 | 30.97 | 31.05 | 30.58 | 30.86 | 417,779 | -0.00(-0.01%) |
Nov 07, 2019 | 30.92 | 31.08 | 30.63 | 30.86 | 387,788 | +0.06(+0.21%) |
Nov 06, 2019 | 31.25 | 31.31 | 30.40 | 30.80 | 368,558 | -0.45(-1.45%) |
Nov 05, 2019 | 32.07 | 32.07 | 30.94 | 31.25 | 399,639 | -0.54(-1.69%) |
Nov 04, 2019 | 31.61 | 32.01 | 31.61 | 31.79 | 234,557 | +0.40(+1.28%) |
Nov 01, 2019 | 31.15 | 31.56 | 31.15 | 31.38 | 179,422 | +0.43(+1.39%) |
Oct 31, 2019 | 31.80 | 31.92 | 30.83 | 30.95 | 278,297 | -0.80(-2.52%) |
Oct 30, 2019 | 31.73 | 32.06 | 31.17 | 31.75 | 213,868 | -0.02(-0.07%) |
Oct 29, 2019 | 31.63 | 32.13 | 31.63 | 31.78 | 171,988 | -0.02(-0.06%) |
Oct 28, 2019 | 32.07 | 32.36 | 31.75 | 31.79 | 208,809 | -0.11(-0.33%) |
Oct 25, 2019 | 31.69 | 32.04 | 31.57 | 31.90 | 93,858 | +0.23(+0.72%) |
Oct 24, 2019 | 32.07 | 32.07 | 31.35 | 31.67 | 155,722 | -0.25(-0.79%) |
Oct 23, 2019 | 31.68 | 31.99 | 31.54 | 31.92 | 126,381 | +0.39(+1.25%) |
Oct 22, 2019 | 31.56 | 31.90 | 31.22 | 31.53 | 156,949 | +0.13(+0.42%) |
Oct 21, 2019 | 31.29 | 31.54 | 30.96 | 31.40 | 168,790 | +0.22(+0.71%) |
Oct 18, 2019 | 31.14 | 31.18 | 30.84 | 31.18 | 168,072 | +0.19(+0.62%) |
Oct 17, 2019 | 30.86 | 31.21 | 30.83 | 30.98 | 89,781 | +0.15(+0.48%) |
Oct 16, 2019 | 31.03 | 31.29 | 30.75 | 30.84 | 80,260 | -0.20(-0.63%) |
Oct 15, 2019 | 30.63 | 31.31 | 30.48 | 31.03 | 140,598 | +0.40(+1.30%) |
Oct 14, 2019 | 30.59 | 31.01 | 30.40 | 30.64 | 130,633 | -0.12(-0.39%) |
Oct 11, 2019 | 30.97 | 31.12 | 30.73 | 30.75 | 151,919 | +0.06(+0.19%) |
Oct 10, 2019 | 30.20 | 31.05 | 30.19 | 30.70 | 175,574 | +0.55(+1.82%) |
Oct 09, 2019 | 30.12 | 30.29 | 29.66 | 30.15 | 117,569 | +0.00(+0.01%) |
Oct 08, 2019 | 29.71 | 30.26 | 29.60 | 30.14 | 141,798 | +0.22(+0.75%) |
Oct 07, 2019 | 29.78 | 30.17 | 29.50 | 29.92 | 107,660 | +0.14(+0.46%) |
Oct 04, 2019 | 29.51 | 30.09 | 29.39 | 29.78 | 110,229 | +0.33(+1.12%) |
Oct 03, 2019 | 28.41 | 29.73 | 28.41 | 29.45 | 193,844 | +0.98(+3.43%) |
Oct 02, 2019 | 28.88 | 28.88 | 27.71 | 28.47 | 322,886 | -0.50(-1.74%) |