Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.01 | 31.06 | 30.92 | 31.01 | 70,535 | +0.05(+0.15%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.94 | 30.97 | 77,640 | -0.19(-0.61%) |
Dec 27, 2019 | 31.21 | 31.21 | 31.08 | 31.16 | 85,816 | +0.14(+0.44%) |
Dec 26, 2019 | 30.92 | 31.04 | 30.88 | 31.02 | 57,553 | +0.22(+0.71%) |
Dec 24, 2019 | 30.82 | 30.84 | 30.75 | 30.80 | 32,555 | -0.05(-0.15%) |
Dec 23, 2019 | 30.80 | 30.89 | 30.80 | 30.85 | 76,028 | +0.07(+0.23%) |
Dec 20, 2019 | 30.87 | 30.87 | 30.77 | 30.78 | 99,001 | +0.02(+0.06%) |
Dec 19, 2019 | 30.72 | 30.81 | 30.63 | 30.76 | 56,497 | -0.04(-0.15%) |
Dec 18, 2019 | 30.73 | 30.80 | 30.66 | 30.80 | 88,175 | +0.18(+0.58%) |
Dec 17, 2019 | 30.55 | 30.65 | 30.52 | 30.63 | 52,418 | +0.32(+1.06%) |
Dec 16, 2019 | 30.34 | 30.44 | 30.29 | 30.30 | 192,101 | +0.17(+0.56%) |
Dec 13, 2019 | 30.16 | 30.41 | 30.04 | 30.13 | 93,296 | +0.02(+0.06%) |
Dec 12, 2019 | 29.71 | 30.17 | 29.71 | 30.12 | 57,721 | +0.53(+1.78%) |
Dec 11, 2019 | 29.37 | 29.65 | 29.37 | 29.59 | 64,221 | +0.36(+1.22%) |
Dec 10, 2019 | 29.20 | 29.24 | 29.15 | 29.23 | 190,580 | +0.08(+0.28%) |
Dec 09, 2019 | 29.22 | 29.34 | 29.12 | 29.15 | 66,464 | -0.20(-0.67%) |
Dec 06, 2019 | 29.32 | 29.37 | 29.23 | 29.35 | 74,838 | +0.19(+0.64%) |
Dec 05, 2019 | 29.07 | 29.18 | 29.01 | 29.16 | 78,416 | +0.10(+0.34%) |
Dec 04, 2019 | 29.03 | 29.12 | 29.00 | 29.06 | 128,195 | +0.24(+0.84%) |
Dec 03, 2019 | 28.75 | 28.83 | 28.61 | 28.82 | 86,131 | -0.10(-0.34%) |
Dec 02, 2019 | 29.05 | 29.05 | 28.87 | 28.92 | 99,314 | -0.04(-0.12%) |
Nov 29, 2019 | 29.01 | 29.07 | 28.95 | 28.95 | 21,813 | -0.47(-1.61%) |
Nov 27, 2019 | 29.29 | 29.44 | 29.25 | 29.43 | 409,653 | +0.09(+0.30%) |
Nov 26, 2019 | 29.25 | 29.38 | 29.18 | 29.34 | 524,639 | -0.10(-0.33%) |
Nov 25, 2019 | 29.37 | 29.46 | 29.29 | 29.44 | 79,827 | +0.21(+0.73%) |
Nov 22, 2019 | 29.28 | 29.28 | 29.10 | 29.22 | 118,689 | +0.03(+0.09%) |
Nov 21, 2019 | 29.19 | 29.20 | 29.08 | 29.20 | 46,787 | -0.07(-0.24%) |
Nov 20, 2019 | 29.34 | 29.38 | 29.12 | 29.27 | 77,316 | -0.15(-0.52%) |
Nov 19, 2019 | 29.57 | 29.57 | 29.32 | 29.42 | 43,797 | +0.09(+0.32%) |
Nov 18, 2019 | 29.37 | 29.39 | 29.27 | 29.33 | 68,995 | -0.06(-0.20%) |
Nov 15, 2019 | 29.38 | 29.43 | 29.33 | 29.38 | 40,719 | +0.22(+0.77%) |
Nov 14, 2019 | 29.09 | 29.17 | 29.01 | 29.16 | 65,640 | +0.04(+0.15%) |
Nov 13, 2019 | 29.09 | 29.18 | 29.04 | 29.12 | 129,883 | -0.23(-0.79%) |
Nov 12, 2019 | 29.44 | 29.46 | 29.30 | 29.35 | 42,840 | -0.16(-0.55%) |
Nov 11, 2019 | 29.38 | 29.54 | 29.34 | 29.51 | 42,045 | -0.20(-0.67%) |
Nov 08, 2019 | 29.77 | 29.82 | 29.65 | 29.71 | 41,278 | -0.31(-1.04%) |
Nov 07, 2019 | 30.04 | 30.14 | 30.00 | 30.02 | 199,589 | +0.21(+0.70%) |
Nov 06, 2019 | 29.83 | 29.91 | 29.73 | 29.81 | 73,304 | -0.04(-0.15%) |
Nov 05, 2019 | 29.92 | 29.98 | 29.80 | 29.86 | 90,401 | +0.13(+0.42%) |
Nov 04, 2019 | 29.89 | 29.89 | 29.72 | 29.73 | 180,150 | +0.20(+0.67%) |
Nov 01, 2019 | 29.47 | 29.54 | 29.42 | 29.54 | 136,812 | +0.40(+1.38%) |
Oct 31, 2019 | 29.18 | 29.18 | 28.99 | 29.13 | 82,918 | -0.19(-0.64%) |
Oct 30, 2019 | 29.12 | 29.34 | 29.08 | 29.32 | 41,381 | +0.10(+0.34%) |
Oct 29, 2019 | 29.23 | 29.28 | 29.19 | 29.22 | 42,246 | -0.15(-0.50%) |
Oct 28, 2019 | 29.40 | 29.42 | 29.34 | 29.37 | 62,314 | +0.11(+0.38%) |
Oct 25, 2019 | 29.12 | 29.27 | 29.11 | 29.26 | 47,878 | +0.18(+0.61%) |
Oct 24, 2019 | 29.17 | 29.17 | 29.05 | 29.08 | 36,509 | +0.03(+0.09%) |
Oct 23, 2019 | 28.95 | 29.05 | 28.86 | 29.05 | 84,181 | +0.04(+0.12%) |
Oct 22, 2019 | 29.01 | 29.10 | 28.97 | 29.02 | 61,084 | +0.02(+0.06%) |
Oct 21, 2019 | 28.85 | 29.00 | 28.83 | 29.00 | 227,994 | +0.28(+0.96%) |
Oct 18, 2019 | 28.86 | 28.92 | 28.69 | 28.72 | 160,303 | -0.18(-0.62%) |
Oct 17, 2019 | 29.00 | 29.01 | 28.86 | 28.90 | 381,923 | +0.10(+0.36%) |
Oct 16, 2019 | 28.67 | 28.82 | 28.65 | 28.80 | 220,283 | +0.11(+0.39%) |
Oct 15, 2019 | 28.57 | 28.78 | 28.57 | 28.69 | 56,832 | +0.22(+0.79%) |
Oct 14, 2019 | 28.54 | 28.62 | 28.46 | 28.46 | 84,390 | -0.13(-0.44%) |
Oct 11, 2019 | 28.55 | 28.76 | 28.55 | 28.59 | 71,258 | +0.44(+1.56%) |
Oct 10, 2019 | 28.00 | 28.24 | 27.99 | 28.15 | 106,311 | +0.27(+0.96%) |
Oct 09, 2019 | 27.89 | 28.01 | 27.86 | 27.88 | 68,925 | +0.21(+0.74%) |
Oct 08, 2019 | 27.86 | 27.97 | 27.66 | 27.68 | 102,426 | -0.20(-0.71%) |
Oct 07, 2019 | 27.93 | 28.07 | 27.86 | 27.87 | 67,303 | -0.30(-1.05%) |
Oct 04, 2019 | 27.85 | 28.19 | 27.85 | 28.17 | 243,756 | +0.25(+0.90%) |
Oct 03, 2019 | 27.72 | 27.96 | 27.69 | 27.92 | 216,966 | +0.31(+1.13%) |
Oct 02, 2019 | 27.66 | 27.74 | 27.51 | 27.60 | 250,589 | -0.29(-1.03%) |