Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.57 | 30.87 | 30.37 | 30.73 | 199,636 | +0.07(+0.22%) |
Dec 30, 2019 | 30.82 | 31.12 | 30.48 | 30.66 | 126,319 | -0.16(-0.53%) |
Dec 27, 2019 | 31.65 | 31.65 | 30.75 | 30.83 | 101,110 | -0.71(-2.24%) |
Dec 26, 2019 | 31.46 | 31.72 | 31.36 | 31.53 | 53,398 | +0.07(+0.22%) |
Dec 24, 2019 | 31.43 | 31.66 | 31.23 | 31.46 | 57,999 | +0.01(+0.03%) |
Dec 23, 2019 | 32.00 | 32.00 | 31.25 | 31.46 | 128,167 | -0.45(-1.42%) |
Dec 20, 2019 | 31.93 | 32.28 | 31.77 | 31.91 | 755,642 | +0.17(+0.55%) |
Dec 19, 2019 | 32.10 | 32.24 | 31.53 | 31.74 | 187,654 | -0.30(-0.94%) |
Dec 18, 2019 | 31.91 | 32.14 | 31.60 | 32.04 | 171,782 | +0.12(+0.36%) |
Dec 17, 2019 | 31.47 | 32.04 | 31.44 | 31.92 | 157,706 | +0.44(+1.38%) |
Dec 16, 2019 | 31.06 | 31.68 | 31.01 | 31.48 | 140,105 | +0.56(+1.81%) |
Dec 13, 2019 | 30.88 | 30.94 | 30.57 | 30.92 | 85,602 | +0.00(+0.00%) |
Dec 12, 2019 | 30.52 | 30.98 | 30.52 | 30.92 | 219,128 | +0.26(+0.85%) |
Dec 11, 2019 | 31.10 | 31.33 | 30.48 | 30.66 | 143,330 | -0.45(-1.43%) |
Dec 10, 2019 | 31.18 | 31.44 | 31.01 | 31.11 | 171,006 | -0.14(-0.46%) |
Dec 09, 2019 | 31.24 | 31.51 | 31.15 | 31.25 | 138,981 | -0.08(-0.25%) |
Dec 06, 2019 | 30.90 | 31.42 | 30.82 | 31.33 | 218,659 | +0.77(+2.53%) |
Dec 05, 2019 | 30.44 | 30.77 | 30.33 | 30.56 | 154,334 | +0.07(+0.22%) |
Dec 04, 2019 | 30.81 | 31.04 | 30.43 | 30.49 | 132,564 | -0.24(-0.79%) |
Dec 03, 2019 | 30.22 | 30.92 | 30.22 | 30.73 | 231,516 | +0.23(+0.76%) |
Dec 02, 2019 | 30.43 | 30.89 | 30.39 | 30.50 | 154,190 | +0.07(+0.22%) |
Nov 29, 2019 | 30.28 | 30.78 | 30.25 | 30.43 | 71,439 | -0.04(-0.13%) |
Nov 27, 2019 | 30.01 | 30.77 | 29.98 | 30.47 | 129,748 | +0.41(+1.35%) |
Nov 26, 2019 | 29.98 | 30.47 | 29.98 | 30.06 | 199,500 | -0.05(-0.16%) |
Nov 25, 2019 | 29.94 | 30.40 | 29.91 | 30.11 | 215,040 | +0.06(+0.19%) |
Nov 22, 2019 | 31.04 | 31.14 | 29.46 | 30.05 | 464,406 | -2.13(-6.61%) |
Nov 21, 2019 | 32.58 | 32.58 | 32.13 | 32.18 | 92,041 | -0.39(-1.21%) |
Nov 20, 2019 | 32.59 | 32.94 | 32.57 | 32.58 | 206,799 | -0.19(-0.59%) |
Nov 19, 2019 | 32.49 | 32.91 | 32.14 | 32.77 | 176,486 | +0.57(+1.76%) |
Nov 18, 2019 | 31.81 | 32.44 | 31.81 | 32.20 | 148,086 | +0.34(+1.06%) |
Nov 15, 2019 | 32.26 | 32.26 | 31.72 | 31.86 | 204,336 | -0.23(-0.72%) |
Nov 14, 2019 | 32.02 | 32.42 | 31.83 | 32.09 | 145,110 | -0.01(-0.03%) |
Nov 13, 2019 | 32.07 | 32.18 | 31.38 | 32.10 | 215,756 | -0.16(-0.51%) |
Nov 12, 2019 | 33.07 | 33.11 | 32.26 | 32.27 | 154,256 | -0.76(-2.30%) |
Nov 11, 2019 | 32.85 | 33.36 | 32.81 | 33.03 | 139,692 | +0.00(+0.00%) |
Nov 08, 2019 | 32.85 | 33.56 | 32.85 | 33.03 | 124,658 | +0.10(+0.29%) |
Nov 07, 2019 | 34.07 | 34.44 | 32.92 | 32.93 | 219,294 | -0.86(-2.54%) |
Nov 06, 2019 | 34.86 | 34.86 | 33.64 | 33.79 | 262,018 | -1.04(-2.98%) |
Nov 05, 2019 | 35.25 | 35.25 | 34.64 | 34.83 | 257,132 | -0.42(-1.20%) |
Nov 04, 2019 | 35.11 | 35.50 | 34.81 | 35.25 | 127,136 | +0.44(+1.27%) |
Nov 01, 2019 | 34.82 | 35.30 | 34.70 | 34.81 | 244,747 | +0.06(+0.17%) |
Oct 31, 2019 | 34.64 | 34.94 | 34.43 | 34.75 | 102,927 | -0.12(-0.33%) |
Oct 30, 2019 | 35.08 | 35.08 | 34.34 | 34.87 | 125,052 | -0.21(-0.60%) |
Oct 29, 2019 | 34.81 | 35.25 | 34.67 | 35.08 | 137,288 | +0.32(+0.91%) |
Oct 28, 2019 | 34.47 | 35.20 | 34.41 | 34.76 | 137,059 | +0.33(+0.95%) |
Oct 25, 2019 | 34.51 | 34.70 | 33.98 | 34.43 | 149,798 | -0.30(-0.86%) |
Oct 24, 2019 | 35.56 | 35.99 | 34.67 | 34.73 | 222,411 | -0.66(-1.88%) |
Oct 23, 2019 | 35.20 | 35.50 | 34.82 | 35.40 | 137,632 | +0.35(+0.99%) |
Oct 22, 2019 | 34.72 | 35.35 | 34.56 | 35.05 | 130,833 | +0.35(+1.00%) |
Oct 21, 2019 | 34.56 | 34.91 | 34.30 | 34.70 | 150,533 | +0.30(+0.87%) |
Oct 18, 2019 | 33.69 | 34.60 | 33.62 | 34.40 | 111,777 | +0.46(+1.36%) |
Oct 17, 2019 | 33.12 | 34.13 | 33.12 | 33.94 | 175,449 | +0.97(+2.95%) |
Oct 16, 2019 | 32.59 | 33.01 | 32.45 | 32.97 | 175,112 | +0.35(+1.06%) |
Oct 15, 2019 | 32.79 | 32.90 | 32.16 | 32.62 | 203,805 | -0.13(-0.38%) |
Oct 14, 2019 | 32.97 | 32.97 | 32.07 | 32.75 | 177,933 | -0.29(-0.87%) |
Oct 11, 2019 | 32.81 | 33.50 | 32.49 | 33.04 | 164,861 | +0.63(+1.93%) |
Oct 10, 2019 | 32.82 | 33.01 | 32.39 | 32.41 | 145,335 | -0.44(-1.35%) |
Oct 09, 2019 | 33.40 | 33.40 | 32.71 | 32.85 | 86,579 | -0.28(-0.84%) |
Oct 08, 2019 | 33.86 | 33.93 | 33.06 | 33.13 | 133,371 | -0.90(-2.63%) |
Oct 07, 2019 | 34.18 | 34.18 | 33.52 | 34.03 | 121,496 | -0.16(-0.48%) |
Oct 04, 2019 | 34.39 | 34.62 | 34.04 | 34.19 | 85,079 | -0.16(-0.48%) |
Oct 03, 2019 | 35.75 | 35.77 | 34.16 | 34.36 | 272,070 | -1.45(-4.06%) |
Oct 02, 2019 | 35.60 | 35.83 | 35.39 | 35.81 | 205,185 | +0.02(+0.05%) |