Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.88 | 31.15 | 30.41 | 30.84 | 535,766 | -0.04(-0.14%) |
Dec 30, 2019 | 30.15 | 30.89 | 30.15 | 30.89 | 457,931 | +0.79(+2.61%) |
Dec 27, 2019 | 30.12 | 30.32 | 30.00 | 30.10 | 298,895 | +0.03(+0.12%) |
Dec 26, 2019 | 30.13 | 30.22 | 29.82 | 30.06 | 245,864 | +0.03(+0.12%) |
Dec 24, 2019 | 30.02 | 30.08 | 29.77 | 30.03 | 199,379 | -0.03(-0.12%) |
Dec 23, 2019 | 29.78 | 30.06 | 29.46 | 30.06 | 378,518 | +0.37(+1.25%) |
Dec 20, 2019 | 29.84 | 29.94 | 29.43 | 29.69 | 1,469,366 | -0.07(-0.23%) |
Dec 19, 2019 | 29.81 | 29.84 | 29.03 | 29.76 | 376,208 | +0.43(+1.47%) |
Dec 18, 2019 | 29.32 | 29.62 | 29.21 | 29.33 | 376,656 | +0.11(+0.38%) |
Dec 17, 2019 | 29.15 | 29.36 | 28.73 | 29.22 | 302,340 | +0.10(+0.36%) |
Dec 16, 2019 | 29.43 | 29.91 | 29.00 | 29.11 | 615,109 | -0.12(-0.41%) |
Dec 13, 2019 | 28.88 | 29.29 | 28.72 | 29.24 | 469,346 | +0.58(+2.03%) |
Dec 12, 2019 | 28.83 | 29.06 | 28.40 | 28.65 | 414,244 | -0.11(-0.39%) |
Dec 11, 2019 | 28.91 | 29.00 | 28.67 | 28.76 | 384,767 | -0.04(-0.15%) |
Dec 10, 2019 | 28.29 | 28.82 | 28.23 | 28.81 | 298,621 | +0.65(+2.31%) |
Dec 09, 2019 | 28.06 | 28.57 | 27.91 | 28.16 | 330,865 | +0.02(+0.06%) |
Dec 06, 2019 | 28.70 | 28.88 | 28.14 | 28.14 | 624,237 | -0.24(-0.84%) |
Dec 05, 2019 | 28.16 | 28.43 | 27.99 | 28.38 | 280,814 | +0.43(+1.53%) |
Dec 04, 2019 | 28.19 | 28.19 | 27.63 | 27.95 | 348,170 | -0.02(-0.06%) |
Dec 03, 2019 | 27.51 | 27.99 | 27.18 | 27.97 | 449,940 | +0.11(+0.40%) |
Dec 02, 2019 | 28.40 | 28.46 | 27.39 | 27.86 | 577,988 | -0.47(-1.66%) |
Nov 29, 2019 | 28.24 | 28.54 | 28.12 | 28.33 | 143,093 | +0.03(+0.12%) |
Nov 27, 2019 | 28.51 | 28.52 | 27.83 | 28.29 | 414,328 | -0.20(-0.69%) |
Nov 26, 2019 | 28.03 | 28.52 | 27.69 | 28.49 | 554,493 | +0.45(+1.62%) |
Nov 25, 2019 | 27.52 | 28.32 | 27.47 | 28.04 | 589,674 | +0.53(+1.93%) |
Nov 22, 2019 | 27.58 | 27.87 | 27.20 | 27.51 | 423,439 | -0.04(-0.16%) |
Nov 21, 2019 | 28.50 | 28.50 | 27.44 | 27.55 | 569,352 | -0.83(-2.93%) |
Nov 20, 2019 | 27.95 | 28.44 | 27.63 | 28.38 | 2,736,200 | +0.25(+0.88%) |
Nov 19, 2019 | 27.80 | 28.19 | 27.60 | 28.13 | 641,233 | +0.45(+1.64%) |
Nov 18, 2019 | 27.05 | 27.68 | 27.00 | 27.68 | 760,668 | +0.65(+2.41%) |
Nov 15, 2019 | 27.31 | 27.41 | 26.90 | 27.03 | 402,180 | -0.12(-0.44%) |
Nov 14, 2019 | 27.21 | 27.39 | 26.98 | 27.15 | 362,410 | -0.15(-0.56%) |
Nov 13, 2019 | 26.82 | 27.34 | 26.51 | 27.30 | 550,929 | +0.26(+0.95%) |
Nov 12, 2019 | 27.33 | 27.39 | 26.96 | 27.04 | 421,948 | -0.23(-0.85%) |
Nov 11, 2019 | 26.82 | 27.39 | 26.73 | 27.27 | 491,893 | +0.23(+0.85%) |
Nov 08, 2019 | 27.39 | 27.78 | 27.04 | 27.04 | 523,313 | -0.48(-1.74%) |
Nov 07, 2019 | 27.80 | 27.87 | 27.38 | 27.52 | 524,772 | +0.13(+0.47%) |
Nov 06, 2019 | 27.26 | 27.53 | 27.14 | 27.39 | 422,522 | +0.20(+0.72%) |
Nov 05, 2019 | 28.13 | 28.17 | 26.90 | 27.20 | 686,452 | -0.82(-2.93%) |
Nov 04, 2019 | 27.30 | 28.11 | 27.10 | 28.02 | 1,030,806 | +1.16(+4.34%) |
Nov 01, 2019 | 25.57 | 27.03 | 25.33 | 26.86 | 1,299,171 | +1.54(+6.09%) |
Oct 31, 2019 | 24.99 | 25.91 | 24.32 | 25.31 | 751,547 | -0.14(-0.54%) |
Oct 30, 2019 | 25.44 | 25.53 | 25.17 | 25.45 | 738,868 | +0.05(+0.20%) |
Oct 29, 2019 | 25.05 | 25.59 | 25.00 | 25.40 | 726,719 | +0.32(+1.26%) |
Oct 28, 2019 | 24.36 | 25.13 | 24.26 | 25.08 | 1,200,047 | +0.90(+3.72%) |
Oct 25, 2019 | 24.12 | 24.38 | 23.88 | 24.18 | 235,607 | +0.05(+0.21%) |
Oct 24, 2019 | 24.73 | 24.79 | 24.00 | 24.13 | 370,953 | -0.50(-2.02%) |
Oct 23, 2019 | 23.90 | 24.79 | 23.73 | 24.63 | 476,802 | +0.69(+2.90%) |
Oct 22, 2019 | 24.23 | 24.66 | 23.93 | 23.94 | 409,799 | -0.26(-1.06%) |
Oct 21, 2019 | 24.09 | 24.60 | 23.86 | 24.19 | 397,358 | +0.35(+1.47%) |
Oct 18, 2019 | 23.14 | 23.97 | 23.09 | 23.84 | 547,726 | +0.58(+2.50%) |
Oct 17, 2019 | 22.63 | 23.43 | 22.60 | 23.26 | 455,575 | +0.68(+2.99%) |
Oct 16, 2019 | 22.76 | 22.99 | 22.41 | 22.58 | 425,328 | -0.31(-1.35%) |
Oct 15, 2019 | 22.65 | 22.98 | 22.41 | 22.89 | 440,591 | +0.37(+1.63%) |
Oct 14, 2019 | 22.63 | 22.75 | 22.31 | 22.52 | 340,075 | -0.29(-1.28%) |
Oct 11, 2019 | 22.65 | 23.16 | 22.57 | 22.81 | 590,829 | +0.50(+2.22%) |
Oct 10, 2019 | 22.39 | 22.59 | 22.25 | 22.32 | 535,615 | -0.11(-0.50%) |
Oct 09, 2019 | 22.51 | 22.57 | 22.10 | 22.43 | 497,178 | +0.23(+1.04%) |
Oct 08, 2019 | 22.05 | 22.54 | 21.98 | 22.20 | 955,550 | -0.11(-0.50%) |
Oct 07, 2019 | 22.50 | 22.59 | 22.17 | 22.31 | 469,963 | -0.31(-1.36%) |
Oct 04, 2019 | 22.64 | 23.17 | 22.20 | 22.62 | 468,879 | -0.04(-0.19%) |
Oct 03, 2019 | 22.46 | 22.74 | 22.06 | 22.66 | 398,743 | +0.21(+0.91%) |
Oct 02, 2019 | 22.37 | 22.50 | 22.08 | 22.46 | 696,973 | -0.15(-0.68%) |