Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.91 | 31.45 | 30.91 | 31.44 | 698,945 | +0.36(+1.16%) |
Dec 30, 2019 | 31.25 | 31.40 | 30.96 | 31.08 | 413,410 | -0.04(-0.13%) |
Dec 27, 2019 | 31.40 | 31.46 | 31.11 | 31.12 | 406,277 | -0.22(-0.70%) |
Dec 26, 2019 | 31.33 | 31.55 | 31.18 | 31.34 | 433,737 | +0.06(+0.20%) |
Dec 24, 2019 | 31.24 | 31.58 | 31.18 | 31.28 | 274,494 | +0.12(+0.38%) |
Dec 23, 2019 | 30.65 | 31.37 | 30.56 | 31.16 | 1,590,763 | +0.54(+1.77%) |
Dec 20, 2019 | 30.67 | 30.96 | 30.45 | 30.62 | 1,823,229 | +0.08(+0.26%) |
Dec 19, 2019 | 30.59 | 30.81 | 30.45 | 30.54 | 1,820,204 | -0.06(-0.18%) |
Dec 18, 2019 | 31.08 | 31.16 | 30.57 | 30.59 | 1,028,734 | -0.49(-1.57%) |
Dec 17, 2019 | 30.79 | 31.27 | 30.74 | 31.08 | 1,930,207 | +0.33(+1.07%) |
Dec 16, 2019 | 30.91 | 30.98 | 30.51 | 30.75 | 1,452,632 | +0.15(+0.49%) |
Dec 13, 2019 | 30.51 | 30.95 | 30.38 | 30.60 | 747,489 | +0.05(+0.15%) |
Dec 12, 2019 | 29.77 | 30.67 | 29.66 | 30.56 | 1,052,928 | +0.93(+3.13%) |
Dec 11, 2019 | 29.73 | 30.14 | 29.57 | 29.63 | 512,414 | -0.15(-0.50%) |
Dec 10, 2019 | 29.91 | 30.14 | 29.63 | 29.78 | 341,840 | -0.17(-0.55%) |
Dec 09, 2019 | 30.37 | 30.54 | 29.93 | 29.94 | 525,186 | -0.58(-1.91%) |
Dec 06, 2019 | 30.26 | 30.66 | 30.06 | 30.52 | 576,439 | +0.61(+2.03%) |
Dec 05, 2019 | 29.87 | 30.06 | 29.61 | 29.92 | 442,160 | +0.08(+0.26%) |
Dec 04, 2019 | 29.88 | 30.09 | 29.74 | 29.84 | 450,696 | +0.05(+0.16%) |
Dec 03, 2019 | 30.11 | 30.19 | 29.29 | 29.79 | 467,979 | -0.72(-2.35%) |
Dec 02, 2019 | 30.41 | 30.63 | 29.93 | 30.51 | 1,349,399 | +0.10(+0.34%) |
Nov 29, 2019 | 30.74 | 30.74 | 30.14 | 30.41 | 1,546,066 | -0.32(-1.05%) |
Nov 27, 2019 | 30.78 | 30.81 | 30.14 | 30.73 | 1,076,629 | +0.08(+0.26%) |
Nov 26, 2019 | 30.15 | 30.75 | 30.15 | 30.65 | 1,113,125 | +0.39(+1.27%) |
Nov 25, 2019 | 29.78 | 30.29 | 29.51 | 30.26 | 948,542 | +0.69(+2.34%) |
Nov 22, 2019 | 29.28 | 29.76 | 29.18 | 29.57 | 692,082 | +0.33(+1.13%) |
Nov 21, 2019 | 29.51 | 29.64 | 29.18 | 29.24 | 587,919 | -0.17(-0.59%) |
Nov 20, 2019 | 29.27 | 29.52 | 29.04 | 29.41 | 819,255 | -0.20(-0.66%) |
Nov 19, 2019 | 29.67 | 29.73 | 29.26 | 29.61 | 589,443 | +0.03(+0.11%) |
Nov 18, 2019 | 29.57 | 29.82 | 29.37 | 29.58 | 699,067 | -0.17(-0.56%) |
Nov 15, 2019 | 29.93 | 30.20 | 29.55 | 29.74 | 439,064 | +0.02(+0.05%) |
Nov 14, 2019 | 29.53 | 29.92 | 29.50 | 29.73 | 303,934 | +0.02(+0.05%) |
Nov 13, 2019 | 29.96 | 30.24 | 29.68 | 29.71 | 467,179 | -0.54(-1.79%) |
Nov 12, 2019 | 30.34 | 30.60 | 30.11 | 30.26 | 800,503 | -0.08(-0.26%) |
Nov 11, 2019 | 29.97 | 30.48 | 29.89 | 30.34 | 563,451 | +0.08(+0.26%) |
Nov 08, 2019 | 30.21 | 30.31 | 29.90 | 30.26 | 502,096 | +0.02(+0.08%) |
Nov 07, 2019 | 30.19 | 30.47 | 30.08 | 30.23 | 669,816 | +0.40(+1.35%) |
Nov 06, 2019 | 30.11 | 30.15 | 29.64 | 29.83 | 362,018 | -0.32(-1.06%) |
Nov 05, 2019 | 29.73 | 30.24 | 29.52 | 30.15 | 585,394 | +0.58(+1.97%) |
Nov 04, 2019 | 29.30 | 29.61 | 29.02 | 29.57 | 771,147 | +0.51(+1.77%) |
Nov 01, 2019 | 29.27 | 29.27 | 28.70 | 29.05 | 773,225 | +0.04(+0.13%) |
Oct 31, 2019 | 29.83 | 29.83 | 28.56 | 29.02 | 1,279,038 | -0.86(-2.89%) |
Oct 30, 2019 | 30.01 | 30.31 | 29.42 | 29.88 | 1,575,811 | -0.23(-0.77%) |
Oct 29, 2019 | 29.96 | 30.20 | 29.73 | 30.11 | 1,352,171 | +0.16(+0.52%) |
Oct 28, 2019 | 29.28 | 29.96 | 29.26 | 29.96 | 633,995 | +0.78(+2.66%) |
Oct 25, 2019 | 29.07 | 29.34 | 29.07 | 29.18 | 412,343 | +0.08(+0.27%) |
Oct 24, 2019 | 29.22 | 29.33 | 28.97 | 29.10 | 469,585 | +0.01(+0.03%) |
Oct 23, 2019 | 28.46 | 29.15 | 27.86 | 29.09 | 715,636 | +0.39(+1.35%) |
Oct 22, 2019 | 29.05 | 29.14 | 28.64 | 28.70 | 636,902 | -0.19(-0.65%) |
Oct 21, 2019 | 28.95 | 29.01 | 28.67 | 28.89 | 676,349 | +0.12(+0.43%) |
Oct 18, 2019 | 28.68 | 28.93 | 28.50 | 28.77 | 700,019 | -0.02(-0.08%) |
Oct 17, 2019 | 29.35 | 29.42 | 28.51 | 28.79 | 1,156,090 | -0.30(-1.02%) |
Oct 16, 2019 | 29.24 | 29.50 | 28.88 | 29.09 | 1,102,754 | -0.26(-0.87%) |
Oct 15, 2019 | 28.33 | 29.42 | 28.21 | 29.34 | 934,144 | +1.06(+3.74%) |
Oct 14, 2019 | 28.22 | 28.60 | 28.05 | 28.28 | 586,764 | -0.14(-0.49%) |
Oct 11, 2019 | 28.17 | 28.88 | 28.09 | 28.42 | 1,158,165 | +0.71(+2.55%) |
Oct 10, 2019 | 27.38 | 27.73 | 27.37 | 27.72 | 813,013 | +0.44(+1.62%) |
Oct 09, 2019 | 27.37 | 27.53 | 27.16 | 27.27 | 502,158 | +0.12(+0.46%) |
Oct 08, 2019 | 26.79 | 27.55 | 26.54 | 27.15 | 762,564 | +0.07(+0.26%) |
Oct 07, 2019 | 26.73 | 27.73 | 26.51 | 27.08 | 964,698 | +0.20(+0.75%) |
Oct 04, 2019 | 26.61 | 26.88 | 26.33 | 26.88 | 895,448 | +0.23(+0.88%) |
Oct 03, 2019 | 26.38 | 26.73 | 25.82 | 26.64 | 1,508,716 | +0.26(+0.97%) |
Oct 02, 2019 | 26.18 | 26.40 | 25.95 | 26.39 | 783,933 | -0.12(-0.47%) |