Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.32 | 31.44 | 30.94 | 31.43 | 16,451 | +0.30(+0.98%) |
Dec 30, 2019 | 31.15 | 31.39 | 30.85 | 31.12 | 10,669 | -0.03(-0.11%) |
Dec 27, 2019 | 31.66 | 31.66 | 31.16 | 31.16 | 11,942 | -0.43(-1.35%) |
Dec 26, 2019 | 31.84 | 31.84 | 31.12 | 31.58 | 7,397 | -0.24(-0.75%) |
Dec 24, 2019 | 31.56 | 31.82 | 31.56 | 31.82 | 2,071 | +0.16(+0.49%) |
Dec 23, 2019 | 32.24 | 32.24 | 31.46 | 31.67 | 14,806 | -0.57(-1.76%) |
Dec 20, 2019 | 31.70 | 32.34 | 31.41 | 32.23 | 72,266 | +0.53(+1.66%) |
Dec 19, 2019 | 31.90 | 32.13 | 31.40 | 31.71 | 22,103 | -0.38(-1.18%) |
Dec 18, 2019 | 32.61 | 32.61 | 31.98 | 32.08 | 12,998 | -0.26(-0.81%) |
Dec 17, 2019 | 32.20 | 32.58 | 31.77 | 32.35 | 31,133 | +0.32(+0.99%) |
Dec 16, 2019 | 32.01 | 32.85 | 31.96 | 32.03 | 17,592 | -0.01(-0.03%) |
Dec 13, 2019 | 31.64 | 32.43 | 31.31 | 32.04 | 23,839 | +0.46(+1.47%) |
Dec 12, 2019 | 31.13 | 31.81 | 31.00 | 31.57 | 14,866 | +0.32(+1.02%) |
Dec 11, 2019 | 30.95 | 31.43 | 30.95 | 31.26 | 11,174 | +0.42(+1.37%) |
Dec 10, 2019 | 30.53 | 31.27 | 30.29 | 30.83 | 22,061 | +0.26(+0.85%) |
Dec 09, 2019 | 30.26 | 30.76 | 30.04 | 30.57 | 23,510 | +0.50(+1.68%) |
Dec 06, 2019 | 30.33 | 30.49 | 30.04 | 30.07 | 21,873 | +0.23(+0.76%) |
Dec 05, 2019 | 29.85 | 30.12 | 29.64 | 29.84 | 15,063 | +0.17(+0.58%) |
Dec 04, 2019 | 29.89 | 30.02 | 29.62 | 29.67 | 14,430 | -0.13(-0.44%) |
Dec 03, 2019 | 29.78 | 30.04 | 29.61 | 29.80 | 11,966 | -0.26(-0.87%) |
Dec 02, 2019 | 30.32 | 30.33 | 29.95 | 30.06 | 11,097 | -0.43(-1.41%) |
Nov 29, 2019 | 30.15 | 30.50 | 30.15 | 30.49 | 9,585 | -0.02(-0.08%) |
Nov 27, 2019 | 30.32 | 30.74 | 30.32 | 30.52 | 12,042 | +0.32(+1.05%) |
Nov 26, 2019 | 30.76 | 30.91 | 30.00 | 30.20 | 29,957 | -0.62(-2.01%) |
Nov 25, 2019 | 30.89 | 31.00 | 30.82 | 30.82 | 22,204 | +0.12(+0.40%) |
Nov 22, 2019 | 30.78 | 31.03 | 30.58 | 30.70 | 16,343 | -0.19(-0.61%) |
Nov 21, 2019 | 31.24 | 31.24 | 30.87 | 30.88 | 14,400 | -0.11(-0.34%) |
Nov 20, 2019 | 31.32 | 31.70 | 30.96 | 30.99 | 17,247 | -0.57(-1.80%) |
Nov 19, 2019 | 31.37 | 31.74 | 31.03 | 31.56 | 10,945 | +0.33(+1.04%) |
Nov 18, 2019 | 31.74 | 31.74 | 30.98 | 31.23 | 12,702 | -0.50(-1.59%) |
Nov 15, 2019 | 31.64 | 32.05 | 31.44 | 31.74 | 20,399 | +0.28(+0.88%) |
Nov 14, 2019 | 31.34 | 31.68 | 31.14 | 31.46 | 19,268 | +0.02(+0.05%) |
Nov 13, 2019 | 31.44 | 31.53 | 31.00 | 31.44 | 10,230 | -0.05(-0.15%) |
Nov 12, 2019 | 31.66 | 32.09 | 31.47 | 31.49 | 14,960 | -0.33(-1.02%) |
Nov 11, 2019 | 31.61 | 31.96 | 31.57 | 31.82 | 15,124 | +0.11(+0.36%) |
Nov 08, 2019 | 31.61 | 31.89 | 31.52 | 31.70 | 10,936 | +0.00(+0.00%) |
Nov 07, 2019 | 32.27 | 32.39 | 31.70 | 31.70 | 12,390 | -0.52(-1.62%) |
Nov 06, 2019 | 32.25 | 32.40 | 31.95 | 32.23 | 11,709 | -0.15(-0.48%) |
Nov 05, 2019 | 32.46 | 32.47 | 32.20 | 32.38 | 10,745 | +0.07(+0.23%) |
Nov 04, 2019 | 32.29 | 32.50 | 32.14 | 32.31 | 14,708 | +0.32(+0.99%) |
Nov 01, 2019 | 31.88 | 32.36 | 31.73 | 31.99 | 17,818 | +0.29(+0.92%) |
Oct 31, 2019 | 32.44 | 32.44 | 31.58 | 31.70 | 18,730 | -0.63(-1.96%) |
Oct 30, 2019 | 31.75 | 32.91 | 31.48 | 32.33 | 19,803 | +0.63(+1.98%) |
Oct 29, 2019 | 29.39 | 31.83 | 29.39 | 31.70 | 20,561 | +1.16(+3.81%) |
Oct 28, 2019 | 30.58 | 30.72 | 30.01 | 30.54 | 17,206 | +0.12(+0.40%) |
Oct 25, 2019 | 30.70 | 31.01 | 30.39 | 30.42 | 9,953 | -0.28(-0.93%) |
Oct 24, 2019 | 31.12 | 31.12 | 30.52 | 30.70 | 8,798 | -0.56(-1.80%) |
Oct 23, 2019 | 31.24 | 31.37 | 31.02 | 31.26 | 4,110 | +0.02(+0.08%) |
Oct 22, 2019 | 31.19 | 31.65 | 31.04 | 31.24 | 16,262 | -0.12(-0.39%) |
Oct 21, 2019 | 30.98 | 31.61 | 30.98 | 31.36 | 14,429 | +0.56(+1.82%) |
Oct 18, 2019 | 30.48 | 30.98 | 30.48 | 30.80 | 20,153 | +0.09(+0.29%) |
Oct 17, 2019 | 30.83 | 30.83 | 30.52 | 30.71 | 13,113 | +0.02(+0.08%) |
Oct 16, 2019 | 30.80 | 30.80 | 30.40 | 30.69 | 8,579 | -0.03(-0.11%) |
Oct 15, 2019 | 30.30 | 30.92 | 30.30 | 30.72 | 14,388 | +0.34(+1.13%) |
Oct 14, 2019 | 30.28 | 30.40 | 30.08 | 30.38 | 10,260 | -0.22(-0.72%) |
Oct 11, 2019 | 30.52 | 31.05 | 30.52 | 30.60 | 12,903 | +0.42(+1.40%) |
Oct 10, 2019 | 30.35 | 30.60 | 30.05 | 30.17 | 16,099 | -0.24(-0.80%) |
Oct 09, 2019 | 30.56 | 30.70 | 30.42 | 30.42 | 10,056 | +0.02(+0.05%) |
Oct 08, 2019 | 30.98 | 30.98 | 30.40 | 30.40 | 9,537 | -0.71(-2.28%) |
Oct 07, 2019 | 31.20 | 31.44 | 30.95 | 31.11 | 17,753 | -0.09(-0.29%) |
Oct 04, 2019 | 31.31 | 31.55 | 31.02 | 31.20 | 15,729 | +0.02(+0.05%) |
Oct 03, 2019 | 31.58 | 31.69 | 31.04 | 31.18 | 13,151 | -0.43(-1.36%) |
Oct 02, 2019 | 31.39 | 31.90 | 31.22 | 31.61 | 15,575 | +0.12(+0.39%) |