Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.75 | 30.91 | 30.75 | 30.91 | 970 | +0.07(+0.24%) |
Dec 30, 2019 | 30.84 | 30.84 | 30.84 | 30.84 | 157 | -0.26(-0.85%) |
Dec 27, 2019 | 31.17 | 31.17 | 31.10 | 31.10 | 1,726 | -0.12(-0.38%) |
Dec 26, 2019 | 31.13 | 31.22 | 31.13 | 31.22 | 4,020 | +0.16(+0.50%) |
Dec 24, 2019 | 31.06 | 31.08 | 31.05 | 31.07 | 2,373 | -0.02(-0.08%) |
Dec 23, 2019 | 31.12 | 31.14 | 31.09 | 31.09 | 3,751 | +0.02(+0.07%) |
Dec 20, 2019 | 31.05 | 31.12 | 31.05 | 31.07 | 3,020 | +0.21(+0.67%) |
Dec 19, 2019 | 30.79 | 30.87 | 30.79 | 30.86 | 3,238 | +0.01(+0.03%) |
Dec 18, 2019 | 30.89 | 30.89 | 30.80 | 30.85 | 4,689 | -0.06(-0.19%) |
Dec 17, 2019 | 30.87 | 30.91 | 30.84 | 30.91 | 15,659 | -0.04(-0.12%) |
Dec 16, 2019 | 30.95 | 30.95 | 30.93 | 30.95 | 898 | +0.24(+0.77%) |
Dec 13, 2019 | 30.62 | 30.77 | 30.62 | 30.71 | 1,517 | +0.10(+0.31%) |
Dec 12, 2019 | 30.60 | 30.61 | 30.50 | 30.61 | 4,913 | +0.33(+1.10%) |
Dec 11, 2019 | 30.33 | 30.33 | 30.26 | 30.28 | 5,316 | +0.05(+0.15%) |
Dec 10, 2019 | 30.17 | 30.24 | 30.17 | 30.24 | 3,133 | +0.00(+0.00%) |
Dec 09, 2019 | 30.29 | 30.29 | 30.20 | 30.24 | 4,848 | -0.15(-0.49%) |
Dec 06, 2019 | 30.33 | 30.40 | 30.33 | 30.39 | 1,517 | +0.29(+0.98%) |
Dec 05, 2019 | 30.21 | 30.21 | 30.04 | 30.09 | 2,161 | -0.12(-0.39%) |
Dec 04, 2019 | 30.13 | 30.21 | 30.11 | 30.21 | 8,280 | +0.36(+1.20%) |
Dec 03, 2019 | 29.77 | 29.86 | 29.68 | 29.85 | 17,944 | -0.11(-0.38%) |
Dec 02, 2019 | 30.08 | 30.08 | 29.89 | 29.97 | 1,783 | -0.42(-1.38%) |
Nov 29, 2019 | 30.48 | 30.48 | 30.38 | 30.39 | 433 | -0.17(-0.56%) |
Nov 27, 2019 | 30.56 | 30.65 | 30.56 | 30.56 | 650 | +0.01(+0.02%) |
Nov 26, 2019 | 30.50 | 30.55 | 30.50 | 30.55 | 2,613 | +0.07(+0.25%) |
Nov 25, 2019 | 30.43 | 30.48 | 30.43 | 30.48 | 4,863 | +0.14(+0.45%) |
Nov 22, 2019 | 30.34 | 30.34 | 30.31 | 30.34 | 542 | +0.10(+0.32%) |
Nov 21, 2019 | 30.19 | 30.27 | 30.19 | 30.24 | 1,388 | +0.00(+0.01%) |
Nov 20, 2019 | 30.28 | 30.29 | 30.12 | 30.24 | 6,296 | -0.18(-0.58%) |
Nov 19, 2019 | 30.54 | 30.54 | 30.34 | 30.41 | 6,986 | +0.02(+0.06%) |
Nov 18, 2019 | 30.35 | 30.44 | 30.35 | 30.39 | 4,055 | -0.05(-0.17%) |
Nov 15, 2019 | 30.41 | 30.44 | 30.40 | 30.44 | 3,360 | +0.12(+0.41%) |
Nov 14, 2019 | 30.29 | 30.34 | 30.24 | 30.32 | 10,491 | -0.06(-0.19%) |
Nov 13, 2019 | 30.32 | 30.38 | 30.21 | 30.38 | 3,933 | -0.08(-0.26%) |
Nov 12, 2019 | 30.45 | 30.50 | 30.45 | 30.46 | 5,456 | +0.05(+0.18%) |
Nov 11, 2019 | 30.41 | 30.41 | 30.38 | 30.40 | 499 | -0.00(-0.01%) |
Nov 08, 2019 | 30.40 | 30.41 | 30.38 | 30.41 | 5,095 | +0.04(+0.12%) |
Nov 07, 2019 | 30.43 | 30.45 | 30.37 | 30.37 | 13,061 | +0.11(+0.37%) |
Nov 06, 2019 | 30.18 | 30.26 | 30.18 | 30.26 | 36,433 | +0.10(+0.32%) |
Nov 05, 2019 | 30.14 | 30.18 | 30.14 | 30.16 | 1,972 | +0.08(+0.28%) |
Nov 04, 2019 | 30.12 | 30.12 | 30.05 | 30.08 | 2,249 | +0.29(+0.98%) |
Nov 01, 2019 | 29.79 | 29.79 | 29.79 | 29.79 | 108 | +0.21(+0.71%) |
Oct 31, 2019 | 29.55 | 29.58 | 29.55 | 29.58 | 655 | -0.14(-0.46%) |
Oct 30, 2019 | 29.64 | 29.71 | 29.64 | 29.71 | 616 | +0.05(+0.16%) |
Oct 29, 2019 | 29.67 | 29.67 | 29.67 | 29.67 | 189 | -0.03(-0.09%) |
Oct 28, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 161 | +0.10(+0.34%) |
Oct 25, 2019 | 29.50 | 29.59 | 29.50 | 29.59 | 867 | +0.02(+0.07%) |
Oct 24, 2019 | 29.50 | 29.57 | 29.50 | 29.57 | 800 | +0.13(+0.44%) |
Oct 23, 2019 | 29.40 | 29.44 | 29.36 | 29.44 | 1,297 | +0.13(+0.44%) |
Oct 22, 2019 | 29.39 | 29.44 | 29.31 | 29.31 | 4,911 | -0.12(-0.40%) |
Oct 21, 2019 | 29.46 | 29.46 | 29.42 | 29.43 | 2,086 | +0.16(+0.54%) |
Oct 18, 2019 | 29.20 | 29.27 | 29.20 | 29.27 | 867 | -0.06(-0.19%) |
Oct 17, 2019 | 29.31 | 29.33 | 29.31 | 29.33 | 229 | -0.02(-0.07%) |
Oct 16, 2019 | 29.31 | 29.35 | 29.31 | 29.35 | 208 | -0.01(-0.03%) |
Oct 15, 2019 | 29.18 | 29.41 | 29.18 | 29.36 | 2,755 | +0.33(+1.12%) |
Oct 14, 2019 | 28.96 | 29.03 | 28.96 | 29.03 | 714 | +0.01(+0.02%) |
Oct 11, 2019 | 28.94 | 29.05 | 28.94 | 29.03 | 1,192 | +0.51(+1.79%) |
Oct 10, 2019 | 28.48 | 28.51 | 28.48 | 28.51 | 369 | +0.15(+0.52%) |
Oct 09, 2019 | 28.36 | 28.37 | 28.36 | 28.37 | 2,274 | +0.28(+0.99%) |
Oct 08, 2019 | 28.16 | 28.25 | 28.09 | 28.09 | 1,100 | -0.31(-1.07%) |
Oct 07, 2019 | 28.30 | 28.51 | 28.30 | 28.39 | 2,202 | +0.05(+0.16%) |
Oct 04, 2019 | 28.13 | 28.35 | 28.13 | 28.35 | 5,095 | +0.27(+0.96%) |
Oct 03, 2019 | 27.77 | 28.08 | 27.77 | 28.08 | 1,652 | +0.08(+0.30%) |
Oct 02, 2019 | 28.23 | 28.23 | 27.90 | 27.99 | 3,771 | -0.70(-2.43%) |