Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.41 | 30.67 | 30.40 | 30.57 | 269,605 | +0.07(+0.21%) |
Dec 30, 2019 | 30.62 | 30.62 | 30.36 | 30.51 | 578,042 | -0.07(-0.24%) |
Dec 27, 2019 | 30.82 | 30.82 | 30.50 | 30.58 | 2,529,766 | -0.16(-0.52%) |
Dec 26, 2019 | 30.77 | 30.77 | 30.67 | 30.74 | 194,407 | +0.00(+0.00%) |
Dec 24, 2019 | 30.71 | 30.74 | 30.63 | 30.74 | 170,024 | +0.06(+0.18%) |
Dec 23, 2019 | 30.67 | 30.68 | 30.52 | 30.68 | 439,802 | +0.07(+0.21%) |
Dec 20, 2019 | 30.63 | 30.69 | 30.57 | 30.62 | 428,849 | +0.07(+0.22%) |
Dec 19, 2019 | 30.46 | 30.55 | 30.42 | 30.55 | 1,091,887 | +0.12(+0.40%) |
Dec 18, 2019 | 30.40 | 30.46 | 30.31 | 30.43 | 290,164 | +0.11(+0.37%) |
Dec 17, 2019 | 30.26 | 30.34 | 30.16 | 30.32 | 239,299 | +0.13(+0.43%) |
Dec 16, 2019 | 30.20 | 30.35 | 30.17 | 30.19 | 218,903 | +0.24(+0.81%) |
Dec 13, 2019 | 30.09 | 30.25 | 29.83 | 29.95 | 251,957 | -0.16(-0.53%) |
Dec 12, 2019 | 29.82 | 30.27 | 29.79 | 30.10 | 264,207 | +0.28(+0.94%) |
Dec 11, 2019 | 29.89 | 29.90 | 29.73 | 29.82 | 379,017 | -0.01(-0.03%) |
Dec 10, 2019 | 29.84 | 29.90 | 29.75 | 29.83 | 375,286 | +0.00(+0.00%) |
Dec 09, 2019 | 29.91 | 29.95 | 29.83 | 29.83 | 166,893 | -0.07(-0.25%) |
Dec 06, 2019 | 29.87 | 30.00 | 29.85 | 29.91 | 536,414 | +0.35(+1.20%) |
Dec 05, 2019 | 29.64 | 29.68 | 29.49 | 29.55 | 238,193 | +0.03(+0.09%) |
Dec 04, 2019 | 29.48 | 29.64 | 29.45 | 29.53 | 172,828 | +0.20(+0.67%) |
Dec 03, 2019 | 29.15 | 29.33 | 29.01 | 29.33 | 226,610 | -0.08(-0.29%) |
Dec 02, 2019 | 29.80 | 29.80 | 29.41 | 29.41 | 516,239 | -0.30(-1.00%) |
Nov 29, 2019 | 29.87 | 29.90 | 29.70 | 29.71 | 147,162 | -0.20(-0.65%) |
Nov 27, 2019 | 29.82 | 29.94 | 29.80 | 29.91 | 1,016,517 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.84 | 29.68 | 29.71 | 2,231,087 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.73 | 29.27 | 29.71 | 229,475 | +0.56(+1.92%) |
Nov 22, 2019 | 29.13 | 29.18 | 28.99 | 29.15 | 238,656 | +0.09(+0.32%) |
Nov 21, 2019 | 29.25 | 29.25 | 28.99 | 29.06 | 308,665 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.37 | 28.98 | 29.20 | 271,692 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,225 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.25 | 180,871 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.38 | 29.23 | 29.32 | 150,380 | +0.18(+0.61%) |
Nov 14, 2019 | 29.11 | 29.26 | 29.11 | 29.14 | 202,311 | +0.00(+0.00%) |
Nov 13, 2019 | 29.11 | 29.21 | 29.00 | 29.14 | 299,641 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.25 | 2,292,166 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.15 | 29.26 | 108,390 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,717 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.19 | 29.27 | 356,978 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.09 | 29.17 | 1,525,374 | -0.18(-0.60%) |
Nov 05, 2019 | 29.37 | 29.57 | 29.33 | 29.35 | 349,471 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,254 | +0.20(+0.67%) |
Nov 01, 2019 | 28.79 | 29.09 | 28.79 | 29.09 | 325,860 | +0.46(+1.60%) |
Oct 31, 2019 | 28.77 | 28.77 | 28.43 | 28.63 | 227,943 | -0.18(-0.61%) |
Oct 30, 2019 | 28.91 | 28.91 | 28.63 | 28.81 | 158,430 | -0.08(-0.29%) |
Oct 29, 2019 | 28.76 | 28.99 | 28.73 | 28.89 | 175,001 | +0.07(+0.23%) |
Oct 28, 2019 | 28.71 | 28.94 | 28.71 | 28.83 | 425,173 | +0.23(+0.81%) |
Oct 25, 2019 | 28.38 | 28.69 | 28.38 | 28.59 | 151,024 | +0.18(+0.62%) |
Oct 24, 2019 | 28.54 | 28.54 | 28.27 | 28.42 | 221,629 | +0.00(+0.00%) |
Oct 23, 2019 | 28.39 | 28.48 | 28.35 | 28.42 | 232,294 | +0.00(+0.00%) |
Oct 22, 2019 | 28.44 | 28.56 | 28.34 | 28.42 | 242,224 | +0.03(+0.10%) |
Oct 21, 2019 | 28.40 | 28.54 | 28.39 | 28.39 | 200,308 | +0.24(+0.86%) |
Oct 18, 2019 | 28.17 | 28.26 | 27.92 | 28.15 | 245,092 | -0.12(-0.43%) |
Oct 17, 2019 | 28.11 | 28.28 | 28.06 | 28.27 | 2,297,411 | +0.30(+1.07%) |
Oct 16, 2019 | 27.93 | 28.10 | 27.91 | 27.97 | 218,277 | -0.01(-0.03%) |
Oct 15, 2019 | 27.75 | 28.08 | 27.69 | 27.98 | 209,430 | +0.30(+1.08%) |
Oct 14, 2019 | 27.72 | 27.72 | 27.58 | 27.68 | 212,146 | -0.10(-0.37%) |
Oct 11, 2019 | 27.66 | 28.05 | 27.66 | 27.78 | 383,138 | +0.48(+1.78%) |
Oct 10, 2019 | 27.21 | 27.45 | 27.18 | 27.30 | 583,014 | +0.13(+0.48%) |
Oct 09, 2019 | 27.23 | 27.28 | 27.08 | 27.17 | 375,817 | +0.15(+0.55%) |
Oct 08, 2019 | 27.24 | 27.30 | 26.99 | 27.02 | 632,432 | -0.47(-1.70%) |
Oct 07, 2019 | 27.47 | 27.70 | 27.38 | 27.48 | 1,074,446 | -0.08(-0.30%) |
Oct 04, 2019 | 27.35 | 27.57 | 27.20 | 27.57 | 224,498 | +0.26(+0.96%) |
Oct 03, 2019 | 27.07 | 27.32 | 26.76 | 27.31 | 1,571,126 | +0.13(+0.48%) |
Oct 02, 2019 | 27.28 | 27.28 | 26.94 | 27.18 | 554,382 | -0.26(-0.95%) |