Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.77 | 30.93 | 30.77 | 30.93 | 970 | +0.07(+0.24%) |
Dec 30, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 157 | -0.26(-0.85%) |
Dec 27, 2019 | 31.20 | 31.20 | 31.12 | 31.12 | 1,724 | -0.12(-0.38%) |
Dec 26, 2019 | 31.15 | 31.24 | 31.15 | 31.24 | 4,017 | +0.16(+0.50%) |
Dec 24, 2019 | 31.08 | 31.10 | 31.07 | 31.09 | 2,371 | -0.02(-0.08%) |
Dec 23, 2019 | 31.14 | 31.16 | 31.11 | 31.11 | 3,749 | +0.02(+0.08%) |
Dec 20, 2019 | 31.07 | 31.14 | 31.07 | 31.09 | 3,018 | +0.21(+0.67%) |
Dec 19, 2019 | 30.82 | 30.89 | 30.82 | 30.88 | 3,236 | +0.01(+0.03%) |
Dec 18, 2019 | 30.91 | 30.91 | 30.83 | 30.87 | 4,685 | -0.06(-0.19%) |
Dec 17, 2019 | 30.90 | 30.93 | 30.86 | 30.93 | 15,647 | -0.04(-0.12%) |
Dec 16, 2019 | 30.97 | 30.97 | 30.95 | 30.97 | 898 | +0.24(+0.77%) |
Dec 13, 2019 | 30.65 | 30.79 | 30.65 | 30.73 | 1,516 | +0.10(+0.31%) |
Dec 12, 2019 | 30.62 | 30.64 | 30.53 | 30.64 | 4,909 | +0.33(+1.10%) |
Dec 11, 2019 | 30.35 | 30.35 | 30.28 | 30.30 | 5,312 | +0.05(+0.15%) |
Dec 10, 2019 | 30.19 | 30.27 | 30.19 | 30.26 | 3,130 | +0.00(+0.00%) |
Dec 09, 2019 | 30.31 | 30.31 | 30.22 | 30.26 | 4,844 | -0.15(-0.49%) |
Dec 06, 2019 | 30.35 | 30.42 | 30.35 | 30.41 | 1,516 | +0.29(+0.98%) |
Dec 05, 2019 | 30.23 | 30.23 | 30.06 | 30.11 | 2,160 | -0.12(-0.39%) |
Dec 04, 2019 | 30.15 | 30.23 | 30.13 | 30.23 | 8,274 | +0.36(+1.20%) |
Dec 03, 2019 | 29.79 | 29.88 | 29.70 | 29.87 | 17,931 | -0.11(-0.38%) |
Dec 02, 2019 | 30.10 | 30.10 | 29.91 | 29.99 | 1,782 | -0.42(-1.38%) |
Nov 29, 2019 | 30.50 | 30.50 | 30.41 | 30.41 | 433 | -0.17(-0.56%) |
Nov 27, 2019 | 30.58 | 30.67 | 30.58 | 30.58 | 650 | +0.01(+0.02%) |
Nov 26, 2019 | 30.53 | 30.57 | 30.53 | 30.57 | 2,611 | +0.07(+0.25%) |
Nov 25, 2019 | 30.45 | 30.50 | 30.45 | 30.50 | 4,859 | +0.14(+0.45%) |
Nov 22, 2019 | 30.36 | 30.36 | 30.33 | 30.36 | 541 | +0.10(+0.32%) |
Nov 21, 2019 | 30.21 | 30.29 | 30.21 | 30.26 | 1,387 | +0.00(+0.01%) |
Nov 20, 2019 | 30.30 | 30.31 | 30.14 | 30.26 | 6,292 | -0.18(-0.58%) |
Nov 19, 2019 | 30.56 | 30.56 | 30.36 | 30.43 | 6,981 | +0.02(+0.06%) |
Nov 18, 2019 | 30.37 | 30.46 | 30.37 | 30.42 | 4,052 | -0.05(-0.17%) |
Nov 15, 2019 | 30.43 | 30.47 | 30.42 | 30.47 | 3,358 | +0.12(+0.41%) |
Nov 14, 2019 | 30.31 | 30.36 | 30.26 | 30.34 | 10,483 | -0.06(-0.19%) |
Nov 13, 2019 | 30.34 | 30.40 | 30.23 | 30.40 | 3,930 | -0.08(-0.27%) |
Nov 12, 2019 | 30.47 | 30.53 | 30.47 | 30.48 | 5,452 | +0.05(+0.18%) |
Nov 11, 2019 | 30.43 | 30.43 | 30.41 | 30.42 | 499 | -0.00(-0.01%) |
Nov 08, 2019 | 30.42 | 30.43 | 30.41 | 30.43 | 5,091 | +0.04(+0.12%) |
Nov 07, 2019 | 30.45 | 30.47 | 30.39 | 30.39 | 13,052 | +0.11(+0.37%) |
Nov 06, 2019 | 30.20 | 30.28 | 30.20 | 30.28 | 36,406 | +0.10(+0.32%) |
Nov 05, 2019 | 30.17 | 30.20 | 30.17 | 30.18 | 1,970 | +0.08(+0.28%) |
Nov 04, 2019 | 30.14 | 30.14 | 30.07 | 30.10 | 2,247 | +0.29(+0.98%) |
Nov 01, 2019 | 29.81 | 29.81 | 29.81 | 29.81 | 108 | +0.21(+0.71%) |
Oct 31, 2019 | 29.58 | 29.60 | 29.58 | 29.60 | 655 | -0.14(-0.46%) |
Oct 30, 2019 | 29.66 | 29.74 | 29.66 | 29.74 | 616 | +0.05(+0.16%) |
Oct 29, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 189 | -0.03(-0.09%) |
Oct 28, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 161 | +0.10(+0.34%) |
Oct 25, 2019 | 29.52 | 29.61 | 29.52 | 29.61 | 866 | +0.02(+0.07%) |
Oct 24, 2019 | 29.52 | 29.59 | 29.52 | 29.59 | 799 | +0.13(+0.44%) |
Oct 23, 2019 | 29.42 | 29.46 | 29.38 | 29.46 | 1,296 | +0.13(+0.44%) |
Oct 22, 2019 | 29.41 | 29.46 | 29.33 | 29.33 | 4,907 | -0.12(-0.40%) |
Oct 21, 2019 | 29.48 | 29.48 | 29.44 | 29.45 | 2,085 | +0.16(+0.54%) |
Oct 18, 2019 | 29.22 | 29.29 | 29.22 | 29.29 | 866 | -0.06(-0.19%) |
Oct 17, 2019 | 29.34 | 29.35 | 29.34 | 29.35 | 229 | -0.02(-0.07%) |
Oct 16, 2019 | 29.34 | 29.37 | 29.34 | 29.37 | 208 | -0.01(-0.03%) |
Oct 15, 2019 | 29.20 | 29.43 | 29.20 | 29.38 | 2,753 | +0.33(+1.12%) |
Oct 14, 2019 | 28.98 | 29.05 | 28.98 | 29.05 | 713 | +0.01(+0.02%) |
Oct 11, 2019 | 28.96 | 29.07 | 28.96 | 29.05 | 1,191 | +0.51(+1.79%) |
Oct 10, 2019 | 28.50 | 28.53 | 28.50 | 28.53 | 369 | +0.15(+0.52%) |
Oct 09, 2019 | 28.38 | 28.39 | 28.38 | 28.39 | 2,272 | +0.28(+0.99%) |
Oct 08, 2019 | 28.18 | 28.27 | 28.11 | 28.11 | 1,099 | -0.31(-1.07%) |
Oct 07, 2019 | 28.32 | 28.53 | 28.32 | 28.41 | 2,201 | +0.05(+0.16%) |
Oct 04, 2019 | 28.15 | 28.37 | 28.15 | 28.37 | 5,091 | +0.27(+0.96%) |
Oct 03, 2019 | 27.79 | 28.10 | 27.79 | 28.10 | 1,651 | +0.08(+0.30%) |
Oct 02, 2019 | 28.25 | 28.25 | 27.92 | 28.02 | 3,768 | -0.70(-2.43%) |