Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.46 | 31.69 | 31.46 | 31.67 | 29,379 | +0.21(+0.66%) |
Dec 30, 2019 | 31.63 | 31.63 | 31.46 | 31.46 | 25,718 | -0.10(-0.31%) |
Dec 27, 2019 | 31.66 | 31.76 | 31.56 | 31.56 | 23,525 | -0.09(-0.30%) |
Dec 26, 2019 | 31.64 | 31.65 | 31.53 | 31.65 | 31,415 | +0.08(+0.26%) |
Dec 24, 2019 | 31.56 | 31.64 | 31.55 | 31.57 | 14,202 | +0.04(+0.13%) |
Dec 23, 2019 | 31.36 | 31.56 | 31.32 | 31.53 | 24,288 | +0.12(+0.38%) |
Dec 20, 2019 | 31.38 | 31.48 | 31.34 | 31.41 | 18,213 | +0.13(+0.41%) |
Dec 19, 2019 | 31.18 | 31.34 | 31.18 | 31.28 | 21,359 | +0.09(+0.29%) |
Dec 18, 2019 | 31.22 | 31.23 | 30.99 | 31.19 | 16,972 | -0.04(-0.12%) |
Dec 17, 2019 | 31.24 | 31.28 | 31.12 | 31.23 | 40,709 | +0.10(+0.32%) |
Dec 16, 2019 | 31.26 | 31.31 | 31.12 | 31.12 | 23,844 | +0.10(+0.33%) |
Dec 13, 2019 | 31.27 | 31.45 | 31.02 | 31.02 | 29,634 | -0.26(-0.82%) |
Dec 12, 2019 | 30.89 | 31.33 | 30.88 | 31.28 | 55,972 | +0.42(+1.37%) |
Dec 11, 2019 | 30.74 | 30.89 | 30.74 | 30.86 | 19,758 | +0.21(+0.69%) |
Dec 10, 2019 | 30.74 | 30.80 | 30.64 | 30.65 | 15,662 | -0.18(-0.60%) |
Dec 09, 2019 | 30.88 | 31.00 | 30.83 | 30.83 | 14,524 | -0.02(-0.06%) |
Dec 06, 2019 | 30.75 | 30.94 | 30.75 | 30.85 | 25,276 | +0.29(+0.96%) |
Dec 05, 2019 | 30.40 | 30.58 | 30.40 | 30.56 | 33,872 | +0.18(+0.60%) |
Dec 04, 2019 | 30.53 | 30.72 | 30.37 | 30.37 | 26,696 | +0.04(+0.12%) |
Dec 03, 2019 | 30.33 | 30.35 | 30.11 | 30.33 | 29,747 | -0.20(-0.66%) |
Dec 02, 2019 | 30.76 | 30.82 | 30.54 | 30.54 | 16,930 | -0.24(-0.78%) |
Nov 29, 2019 | 30.87 | 30.87 | 30.73 | 30.78 | 13,074 | -0.14(-0.44%) |
Nov 27, 2019 | 30.80 | 30.94 | 30.74 | 30.91 | 25,930 | +0.13(+0.42%) |
Nov 26, 2019 | 30.62 | 30.82 | 30.62 | 30.78 | 18,390 | +0.15(+0.51%) |
Nov 25, 2019 | 30.46 | 30.65 | 30.45 | 30.63 | 24,228 | +0.23(+0.75%) |
Nov 22, 2019 | 30.40 | 30.50 | 30.40 | 30.40 | 13,074 | +0.04(+0.13%) |
Nov 21, 2019 | 30.41 | 30.44 | 30.31 | 30.36 | 19,279 | -0.04(-0.12%) |
Nov 20, 2019 | 30.64 | 30.70 | 30.37 | 30.40 | 22,917 | -0.35(-1.13%) |
Nov 19, 2019 | 30.96 | 30.96 | 30.69 | 30.75 | 35,025 | -0.06(-0.21%) |
Nov 18, 2019 | 30.82 | 30.88 | 30.66 | 30.81 | 26,629 | -0.09(-0.30%) |
Nov 15, 2019 | 31.07 | 31.10 | 30.84 | 30.90 | 24,622 | -0.03(-0.08%) |
Nov 14, 2019 | 30.75 | 30.95 | 30.75 | 30.93 | 22,284 | +0.13(+0.41%) |
Nov 13, 2019 | 30.85 | 30.90 | 30.75 | 30.80 | 33,221 | -0.16(-0.50%) |
Nov 12, 2019 | 30.97 | 31.08 | 30.86 | 30.96 | 19,459 | +0.06(+0.18%) |
Nov 11, 2019 | 30.80 | 30.90 | 30.76 | 30.90 | 22,139 | -0.01(-0.03%) |
Nov 08, 2019 | 30.78 | 30.91 | 30.75 | 30.91 | 59,051 | +0.11(+0.37%) |
Nov 07, 2019 | 30.75 | 30.84 | 30.70 | 30.80 | 42,022 | +0.19(+0.62%) |
Nov 06, 2019 | 30.57 | 30.65 | 30.53 | 30.61 | 9,608 | -0.01(-0.03%) |
Nov 05, 2019 | 30.56 | 30.76 | 30.54 | 30.62 | 44,961 | +0.09(+0.30%) |
Nov 04, 2019 | 30.47 | 30.55 | 30.40 | 30.53 | 95,659 | +0.24(+0.79%) |
Nov 01, 2019 | 29.98 | 30.29 | 29.89 | 30.29 | 44,996 | +0.50(+1.69%) |
Oct 31, 2019 | 30.03 | 30.07 | 29.69 | 29.78 | 40,180 | -0.34(-1.13%) |
Oct 30, 2019 | 30.09 | 30.17 | 29.91 | 30.12 | 16,427 | -0.07(-0.24%) |
Oct 29, 2019 | 29.97 | 30.32 | 29.97 | 30.20 | 26,929 | +0.20(+0.67%) |
Oct 28, 2019 | 29.99 | 30.14 | 29.94 | 30.00 | 43,445 | +0.12(+0.41%) |
Oct 25, 2019 | 29.54 | 29.93 | 29.54 | 29.87 | 13,618 | +0.34(+1.17%) |
Oct 24, 2019 | 29.57 | 29.57 | 29.38 | 29.53 | 7,706 | +0.08(+0.26%) |
Oct 23, 2019 | 29.32 | 29.53 | 29.32 | 29.45 | 19,905 | +0.15(+0.52%) |
Oct 22, 2019 | 29.32 | 29.44 | 29.14 | 29.30 | 20,318 | -0.05(-0.16%) |
Oct 21, 2019 | 29.57 | 29.59 | 29.34 | 29.34 | 14,018 | -0.08(-0.27%) |
Oct 18, 2019 | 29.36 | 29.48 | 29.00 | 29.42 | 5,883 | +0.03(+0.12%) |
Oct 17, 2019 | 29.38 | 29.61 | 29.37 | 29.39 | 12,855 | +0.10(+0.32%) |
Oct 16, 2019 | 29.22 | 29.50 | 29.22 | 29.29 | 12,324 | +0.08(+0.27%) |
Oct 15, 2019 | 29.21 | 29.40 | 29.17 | 29.22 | 14,241 | +0.12(+0.41%) |
Oct 14, 2019 | 29.22 | 29.23 | 29.10 | 29.10 | 109,925 | -0.17(-0.60%) |
Oct 11, 2019 | 29.01 | 29.54 | 29.01 | 29.27 | 65,697 | +0.57(+1.98%) |
Oct 10, 2019 | 28.50 | 28.83 | 28.50 | 28.70 | 23,865 | +0.25(+0.87%) |
Oct 09, 2019 | 28.46 | 28.56 | 28.28 | 28.45 | 19,677 | +0.22(+0.78%) |
Oct 08, 2019 | 28.51 | 28.51 | 28.21 | 28.23 | 23,411 | -0.45(-1.57%) |
Oct 07, 2019 | 28.67 | 28.96 | 28.61 | 28.68 | 15,049 | -0.13(-0.45%) |
Oct 04, 2019 | 28.71 | 28.84 | 28.67 | 28.81 | 8,280 | +0.21(+0.74%) |
Oct 03, 2019 | 28.51 | 28.62 | 28.18 | 28.60 | 28,144 | +0.07(+0.26%) |
Oct 02, 2019 | 28.77 | 28.77 | 28.27 | 28.53 | 26,675 | -0.52(-1.79%) |