Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.99 | 32.22 | 31.56 | 31.68 | 243,101 | -0.02(-0.06%) |
Dec 30, 2019 | 31.20 | 31.86 | 31.18 | 31.70 | 328,894 | +0.72(+2.31%) |
Dec 27, 2019 | 31.30 | 31.45 | 30.93 | 30.98 | 318,393 | -0.43(-1.38%) |
Dec 26, 2019 | 31.28 | 31.71 | 31.02 | 31.42 | 518,402 | +0.45(+1.46%) |
Dec 24, 2019 | 30.08 | 30.96 | 30.08 | 30.96 | 507,392 | +1.04(+3.47%) |
Dec 23, 2019 | 28.83 | 29.95 | 28.68 | 29.93 | 353,293 | +1.24(+4.34%) |
Dec 20, 2019 | 29.31 | 29.51 | 28.68 | 28.68 | 201,620 | -0.49(-1.68%) |
Dec 19, 2019 | 29.29 | 29.29 | 28.95 | 29.17 | 86,438 | -0.12(-0.42%) |
Dec 18, 2019 | 29.06 | 29.31 | 28.79 | 29.29 | 108,809 | +0.19(+0.65%) |
Dec 17, 2019 | 29.31 | 29.34 | 29.08 | 29.11 | 178,785 | -0.25(-0.84%) |
Dec 16, 2019 | 29.46 | 29.71 | 29.28 | 29.35 | 194,113 | -0.15(-0.51%) |
Dec 13, 2019 | 29.12 | 29.57 | 29.12 | 29.50 | 129,287 | +0.32(+1.10%) |
Dec 12, 2019 | 29.34 | 29.72 | 28.87 | 29.18 | 246,344 | -0.05(-0.16%) |
Dec 11, 2019 | 28.54 | 29.19 | 28.54 | 29.23 | 322,811 | +0.75(+2.65%) |
Dec 10, 2019 | 28.29 | 28.47 | 28.18 | 28.47 | 187,403 | +0.31(+1.10%) |
Dec 09, 2019 | 28.30 | 28.41 | 28.14 | 28.16 | 160,096 | -0.08(-0.27%) |
Dec 06, 2019 | 28.75 | 28.79 | 28.21 | 28.24 | 270,029 | -0.93(-3.20%) |
Dec 05, 2019 | 28.80 | 29.42 | 28.79 | 29.17 | 203,789 | +0.29(+1.01%) |
Dec 04, 2019 | 28.85 | 29.05 | 28.49 | 28.88 | 219,753 | +0.03(+0.10%) |
Dec 03, 2019 | 28.54 | 28.91 | 28.53 | 28.85 | 198,190 | +0.76(+2.72%) |
Dec 02, 2019 | 27.88 | 28.14 | 27.76 | 28.09 | 164,821 | +0.08(+0.30%) |
Nov 29, 2019 | 27.46 | 28.09 | 27.43 | 28.00 | 76,363 | +0.54(+1.96%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.18 | 27.47 | 198,650 | -0.34(-1.22%) |
Nov 26, 2019 | 27.15 | 27.80 | 27.14 | 27.80 | 126,362 | +0.66(+2.43%) |
Nov 25, 2019 | 27.25 | 27.63 | 27.12 | 27.14 | 180,283 | -0.30(-1.10%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.34 | 27.45 | 224,211 | -0.25(-0.92%) |
Nov 21, 2019 | 28.23 | 28.31 | 27.68 | 27.70 | 124,585 | -0.70(-2.46%) |
Nov 20, 2019 | 28.27 | 28.54 | 28.09 | 28.40 | 101,410 | +0.03(+0.10%) |
Nov 19, 2019 | 28.49 | 28.76 | 28.35 | 28.37 | 83,938 | -0.20(-0.69%) |
Nov 18, 2019 | 28.08 | 28.65 | 27.79 | 28.57 | 211,407 | +0.64(+2.30%) |
Nov 15, 2019 | 27.94 | 28.19 | 27.90 | 27.93 | 69,469 | -0.16(-0.57%) |
Nov 14, 2019 | 28.10 | 28.20 | 27.87 | 28.09 | 89,632 | +0.00(+0.00%) |
Nov 13, 2019 | 28.17 | 28.31 | 28.05 | 28.09 | 109,008 | +0.20(+0.71%) |
Nov 12, 2019 | 27.79 | 27.97 | 27.29 | 27.89 | 204,843 | +0.04(+0.14%) |
Nov 11, 2019 | 27.77 | 27.99 | 27.57 | 27.85 | 98,950 | +0.08(+0.31%) |
Nov 08, 2019 | 27.49 | 28.02 | 27.48 | 27.77 | 172,984 | -0.06(-0.20%) |
Nov 07, 2019 | 28.13 | 28.27 | 27.45 | 27.82 | 240,855 | -0.49(-1.73%) |
Nov 06, 2019 | 28.18 | 28.51 | 28.00 | 28.31 | 117,721 | +0.20(+0.70%) |
Nov 05, 2019 | 28.07 | 28.18 | 27.84 | 28.12 | 177,467 | -0.40(-1.39%) |
Nov 04, 2019 | 28.83 | 28.94 | 28.35 | 28.51 | 306,094 | -0.36(-1.24%) |
Nov 01, 2019 | 28.47 | 28.92 | 28.39 | 28.87 | 165,772 | +0.24(+0.82%) |
Oct 31, 2019 | 28.35 | 28.75 | 28.29 | 28.63 | 288,443 | +0.63(+2.26%) |
Oct 30, 2019 | 27.72 | 28.09 | 27.44 | 28.00 | 119,607 | +0.34(+1.23%) |
Oct 29, 2019 | 27.25 | 27.80 | 27.12 | 27.66 | 93,058 | +0.20(+0.72%) |
Oct 28, 2019 | 27.88 | 27.88 | 27.31 | 27.47 | 170,140 | -0.62(-2.22%) |
Oct 25, 2019 | 28.17 | 28.43 | 27.72 | 28.09 | 355,620 | +0.55(+1.99%) |
Oct 24, 2019 | 27.22 | 27.60 | 27.15 | 27.54 | 188,696 | +0.63(+2.35%) |
Oct 23, 2019 | 26.90 | 27.17 | 26.82 | 26.91 | 91,417 | +0.01(+0.03%) |
Oct 22, 2019 | 26.85 | 26.99 | 26.64 | 26.90 | 117,314 | +0.08(+0.28%) |
Oct 21, 2019 | 27.40 | 27.44 | 26.77 | 26.82 | 124,716 | -0.32(-1.18%) |
Oct 18, 2019 | 26.99 | 27.31 | 26.87 | 27.14 | 41,893 | +0.06(+0.21%) |
Oct 17, 2019 | 26.49 | 27.25 | 26.49 | 27.09 | 184,233 | +0.63(+2.39%) |
Oct 16, 2019 | 26.10 | 26.47 | 25.98 | 26.46 | 149,060 | +0.54(+2.07%) |
Oct 15, 2019 | 26.69 | 26.69 | 25.90 | 25.92 | 574,521 | -0.76(-2.86%) |
Oct 14, 2019 | 26.62 | 26.91 | 26.62 | 26.68 | 95,948 | +0.10(+0.39%) |
Oct 11, 2019 | 27.15 | 27.16 | 26.53 | 26.58 | 221,984 | -0.72(-2.63%) |
Oct 10, 2019 | 27.05 | 27.32 | 26.72 | 27.30 | 136,922 | +0.21(+0.77%) |
Oct 09, 2019 | 27.61 | 27.68 | 27.01 | 27.09 | 170,060 | -0.43(-1.58%) |
Oct 08, 2019 | 27.23 | 27.55 | 27.13 | 27.52 | 163,616 | +0.61(+2.28%) |
Oct 07, 2019 | 27.12 | 27.25 | 26.83 | 26.91 | 112,397 | -0.31(-1.14%) |
Oct 04, 2019 | 26.67 | 27.26 | 26.51 | 27.22 | 167,469 | +0.53(+1.98%) |
Oct 03, 2019 | 26.77 | 27.34 | 26.68 | 26.69 | 188,731 | -0.09(-0.35%) |
Oct 02, 2019 | 26.95 | 26.97 | 26.53 | 26.79 | 169,699 | +0.18(+0.67%) |