Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.35 | 30.68 | 30.26 | 30.49 | 440,091 | +0.09(+0.30%) |
Dec 30, 2019 | 30.45 | 30.71 | 30.16 | 30.40 | 335,760 | +0.00(+0.00%) |
Dec 27, 2019 | 30.67 | 30.70 | 30.28 | 30.40 | 297,670 | -0.16(-0.53%) |
Dec 26, 2019 | 30.80 | 30.85 | 30.41 | 30.56 | 223,021 | -0.07(-0.24%) |
Dec 24, 2019 | 30.47 | 30.65 | 30.43 | 30.63 | 195,672 | +0.25(+0.83%) |
Dec 23, 2019 | 30.74 | 31.00 | 30.26 | 30.38 | 491,075 | -0.50(-1.63%) |
Dec 20, 2019 | 30.75 | 30.97 | 30.39 | 30.89 | 2,434,415 | +0.44(+1.45%) |
Dec 19, 2019 | 30.18 | 30.44 | 30.05 | 30.44 | 535,865 | +0.19(+0.63%) |
Dec 18, 2019 | 30.08 | 30.47 | 29.91 | 30.26 | 537,510 | +0.46(+1.54%) |
Dec 17, 2019 | 29.92 | 30.02 | 29.52 | 29.80 | 647,032 | -0.14(-0.45%) |
Dec 16, 2019 | 30.12 | 30.36 | 29.92 | 29.93 | 627,043 | +0.05(+0.15%) |
Dec 13, 2019 | 29.85 | 30.17 | 29.56 | 29.89 | 430,745 | -0.05(-0.15%) |
Dec 12, 2019 | 29.30 | 30.12 | 29.30 | 29.93 | 431,764 | +0.51(+1.75%) |
Dec 11, 2019 | 29.67 | 29.86 | 29.10 | 29.42 | 507,505 | -0.20(-0.67%) |
Dec 10, 2019 | 29.79 | 29.97 | 29.45 | 29.62 | 445,125 | -0.14(-0.48%) |
Dec 09, 2019 | 29.58 | 29.90 | 29.54 | 29.76 | 512,119 | +0.19(+0.64%) |
Dec 06, 2019 | 29.64 | 29.84 | 29.47 | 29.57 | 468,703 | +0.30(+1.02%) |
Dec 05, 2019 | 29.35 | 29.45 | 29.03 | 29.27 | 386,980 | +0.09(+0.31%) |
Dec 04, 2019 | 28.44 | 29.19 | 28.44 | 29.18 | 528,409 | +0.86(+3.05%) |
Dec 03, 2019 | 28.38 | 28.50 | 28.12 | 28.32 | 466,968 | -0.35(-1.23%) |
Dec 02, 2019 | 29.12 | 29.12 | 28.54 | 28.67 | 571,464 | -0.25(-0.87%) |
Nov 29, 2019 | 29.25 | 29.53 | 28.92 | 28.92 | 187,015 | -0.46(-1.56%) |
Nov 27, 2019 | 29.42 | 29.71 | 29.21 | 29.38 | 384,685 | -0.01(-0.03%) |
Nov 26, 2019 | 29.38 | 29.53 | 29.12 | 29.39 | 445,548 | +0.04(+0.15%) |
Nov 25, 2019 | 29.46 | 29.53 | 29.19 | 29.35 | 527,545 | +0.09(+0.31%) |
Nov 22, 2019 | 29.26 | 29.32 | 29.03 | 29.26 | 439,513 | +0.29(+1.00%) |
Nov 21, 2019 | 29.35 | 29.52 | 28.91 | 28.97 | 743,618 | -0.36(-1.23%) |
Nov 20, 2019 | 29.43 | 29.69 | 29.12 | 29.33 | 706,990 | -0.23(-0.79%) |
Nov 19, 2019 | 30.26 | 30.38 | 29.56 | 29.56 | 569,391 | -0.59(-1.97%) |
Nov 18, 2019 | 30.56 | 30.56 | 29.99 | 30.16 | 857,599 | +0.15(+0.51%) |
Nov 15, 2019 | 29.99 | 30.28 | 29.75 | 30.00 | 1,944,957 | +0.18(+0.60%) |
Nov 14, 2019 | 29.38 | 29.85 | 29.38 | 29.82 | 1,306,697 | +0.36(+1.22%) |
Nov 13, 2019 | 29.63 | 29.63 | 29.28 | 29.46 | 732,221 | -0.27(-0.91%) |
Nov 12, 2019 | 29.81 | 29.97 | 29.56 | 29.73 | 657,559 | -0.08(-0.27%) |
Nov 11, 2019 | 30.00 | 30.16 | 29.17 | 29.81 | 1,673,472 | -0.36(-1.19%) |
Nov 08, 2019 | 28.60 | 30.17 | 28.26 | 30.17 | 1,857,498 | +1.68(+5.91%) |
Nov 07, 2019 | 27.93 | 29.56 | 27.53 | 28.49 | 1,832,681 | +1.23(+4.53%) |
Nov 06, 2019 | 27.28 | 27.42 | 26.89 | 27.26 | 1,131,598 | -0.05(-0.17%) |
Nov 05, 2019 | 27.05 | 27.33 | 26.90 | 27.30 | 1,251,698 | +0.34(+1.27%) |
Nov 04, 2019 | 27.24 | 27.51 | 26.91 | 26.96 | 830,787 | -0.19(-0.70%) |
Nov 01, 2019 | 26.92 | 27.49 | 26.70 | 27.15 | 828,637 | +0.41(+1.52%) |
Oct 31, 2019 | 26.93 | 26.93 | 25.98 | 26.74 | 920,455 | -0.38(-1.40%) |
Oct 30, 2019 | 26.91 | 27.21 | 26.71 | 27.12 | 1,064,338 | +0.45(+1.69%) |
Oct 29, 2019 | 26.40 | 26.81 | 26.34 | 26.67 | 480,257 | +0.22(+0.82%) |
Oct 28, 2019 | 26.45 | 26.86 | 26.30 | 26.45 | 386,688 | +0.17(+0.65%) |
Oct 25, 2019 | 26.03 | 26.45 | 25.69 | 26.28 | 353,386 | +0.10(+0.38%) |
Oct 24, 2019 | 26.62 | 26.62 | 25.94 | 26.18 | 358,313 | -0.39(-1.46%) |
Oct 23, 2019 | 26.19 | 26.65 | 25.91 | 26.57 | 658,309 | +0.32(+1.24%) |
Oct 22, 2019 | 26.13 | 26.35 | 25.67 | 26.25 | 517,106 | +0.17(+0.66%) |
Oct 21, 2019 | 26.06 | 26.43 | 26.00 | 26.07 | 435,343 | +0.31(+1.19%) |
Oct 18, 2019 | 25.60 | 25.88 | 25.42 | 25.77 | 511,100 | -0.09(-0.35%) |
Oct 17, 2019 | 25.94 | 26.13 | 25.68 | 25.86 | 755,443 | +0.06(+0.24%) |
Oct 16, 2019 | 25.75 | 26.01 | 25.65 | 25.80 | 435,204 | +0.00(+0.00%) |
Oct 15, 2019 | 25.51 | 25.88 | 25.29 | 25.80 | 500,308 | +0.34(+1.34%) |
Oct 14, 2019 | 25.40 | 25.49 | 25.09 | 25.45 | 262,335 | -0.08(-0.32%) |
Oct 11, 2019 | 25.44 | 26.22 | 25.41 | 25.53 | 505,551 | +0.58(+2.31%) |
Oct 10, 2019 | 24.56 | 25.05 | 24.39 | 24.96 | 540,261 | +0.59(+2.40%) |
Oct 09, 2019 | 24.73 | 24.75 | 24.33 | 24.37 | 504,876 | -0.13(-0.51%) |
Oct 08, 2019 | 24.51 | 24.76 | 24.23 | 24.50 | 464,045 | -0.41(-1.63%) |
Oct 07, 2019 | 24.63 | 25.18 | 24.58 | 24.90 | 585,927 | +0.14(+0.55%) |
Oct 04, 2019 | 24.37 | 24.78 | 24.34 | 24.77 | 484,796 | +0.32(+1.29%) |
Oct 03, 2019 | 24.14 | 24.55 | 23.71 | 24.45 | 1,003,588 | +0.16(+0.67%) |
Oct 02, 2019 | 24.94 | 24.94 | 24.13 | 24.29 | 1,308,051 | -0.92(-3.65%) |