Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.15 | 29.45 | 29.10 | 29.29 | 450,400 | +0.81(+2.84%) |
Dec 30, 2019 | 28.40 | 28.60 | 28.38 | 28.48 | 75,152 | -0.14(-0.49%) |
Dec 27, 2019 | 28.68 | 29.03 | 28.54 | 28.62 | 345,200 | +0.92(+3.32%) |
Dec 26, 2019 | 27.66 | 28.00 | 27.57 | 27.70 | 98,668 | -0.16(-0.57%) |
Dec 24, 2019 | 27.81 | 28.24 | 27.67 | 27.86 | 297,900 | +0.00(+0.00%) |
Dec 23, 2019 | 27.71 | 27.94 | 27.44 | 27.86 | 73,420 | +0.10(+0.36%) |
Dec 20, 2019 | 28.05 | 28.05 | 27.72 | 27.76 | 471,700 | -0.44(-1.56%) |
Dec 19, 2019 | 28.66 | 28.66 | 27.98 | 28.20 | 505,934 | -0.76(-2.62%) |
Dec 18, 2019 | 29.43 | 29.48 | 28.67 | 28.96 | 553,755 | -0.47(-1.60%) |
Dec 17, 2019 | 29.57 | 29.57 | 29.10 | 29.43 | 439,530 | -0.14(-0.49%) |
Dec 16, 2019 | 30.02 | 30.07 | 29.44 | 29.57 | 32,770 | -0.16(-0.52%) |
Dec 13, 2019 | 29.60 | 29.88 | 29.41 | 29.73 | 356,200 | +0.22(+0.74%) |
Dec 12, 2019 | 29.18 | 29.54 | 29.05 | 29.51 | 738,546 | -0.30(-0.99%) |
Dec 11, 2019 | 29.89 | 29.91 | 29.71 | 29.81 | 23,677 | -0.24(-0.78%) |
Dec 10, 2019 | 29.91 | 30.06 | 29.82 | 30.04 | 20,991 | -0.08(-0.25%) |
Dec 09, 2019 | 30.06 | 30.27 | 30.01 | 30.12 | 14,197 | -0.19(-0.63%) |
Dec 06, 2019 | 30.26 | 30.35 | 30.02 | 30.31 | 50,300 | +0.35(+1.17%) |
Dec 05, 2019 | 29.76 | 30.08 | 29.72 | 29.96 | 18,309 | +0.32(+1.10%) |
Dec 04, 2019 | 29.60 | 29.74 | 29.46 | 29.64 | 25,511 | -0.09(-0.32%) |
Dec 03, 2019 | 29.56 | 29.82 | 29.46 | 29.73 | 86,604 | +0.28(+0.95%) |
Dec 02, 2019 | 29.47 | 29.62 | 29.23 | 29.45 | 77,699 | -0.14(-0.48%) |
Nov 29, 2019 | 30.11 | 30.14 | 29.59 | 29.59 | 13,800 | -0.55(-1.83%) |
Nov 27, 2019 | 30.49 | 30.49 | 29.87 | 30.14 | 52,300 | -0.75(-2.44%) |
Nov 26, 2019 | 30.60 | 31.09 | 30.59 | 30.90 | 31,386 | +0.58(+1.91%) |
Nov 25, 2019 | 30.46 | 30.48 | 30.04 | 30.32 | 110,631 | -0.11(-0.38%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.31 | 30.43 | 9,400 | -0.22(-0.72%) |
Nov 21, 2019 | 30.48 | 30.73 | 30.48 | 30.66 | 8,485 | +0.11(+0.36%) |
Nov 20, 2019 | 30.48 | 30.58 | 30.36 | 30.55 | 11,399 | -0.30(-0.99%) |
Nov 19, 2019 | 31.00 | 31.09 | 30.76 | 30.85 | 14,096 | -0.27(-0.87%) |
Nov 18, 2019 | 31.09 | 31.29 | 30.94 | 31.12 | 34,440 | -0.07(-0.22%) |
Nov 15, 2019 | 31.15 | 31.29 | 31.06 | 31.19 | 56,100 | +0.14(+0.43%) |
Nov 14, 2019 | 30.92 | 31.12 | 30.86 | 31.05 | 18,331 | +0.00(+0.02%) |
Nov 13, 2019 | 30.68 | 31.14 | 30.68 | 31.05 | 79,366 | +0.60(+1.97%) |
Nov 12, 2019 | 30.21 | 30.56 | 30.16 | 30.45 | 147,731 | +1.47(+5.07%) |
Nov 11, 2019 | 28.71 | 29.07 | 28.71 | 28.98 | 42,162 | +0.34(+1.19%) |
Nov 08, 2019 | 28.25 | 28.84 | 28.25 | 28.64 | 243,200 | +0.67(+2.40%) |
Nov 07, 2019 | 27.67 | 28.10 | 27.58 | 27.97 | 346,295 | -0.10(-0.36%) |
Nov 06, 2019 | 28.28 | 28.28 | 27.87 | 28.07 | 65,602 | -0.49(-1.72%) |
Nov 05, 2019 | 28.36 | 28.66 | 28.30 | 28.56 | 15,434 | +0.12(+0.40%) |
Nov 04, 2019 | 28.45 | 28.84 | 28.31 | 28.44 | 44,988 | +0.25(+0.88%) |
Nov 01, 2019 | 27.61 | 28.47 | 27.60 | 28.20 | 148,500 | +0.59(+2.15%) |
Oct 31, 2019 | 28.00 | 28.00 | 27.42 | 27.60 | 125,114 | -0.70(-2.46%) |
Oct 30, 2019 | 28.34 | 28.48 | 28.10 | 28.30 | 19,271 | -0.23(-0.81%) |
Oct 29, 2019 | 28.62 | 28.63 | 28.24 | 28.53 | 40,465 | +0.24(+0.85%) |
Oct 28, 2019 | 27.87 | 28.34 | 27.76 | 28.29 | 83,587 | +0.21(+0.77%) |
Oct 25, 2019 | 28.13 | 28.13 | 27.87 | 28.07 | 53,500 | -0.30(-1.07%) |
Oct 24, 2019 | 28.11 | 28.46 | 28.01 | 28.38 | 39,296 | +0.14(+0.50%) |
Oct 23, 2019 | 27.96 | 28.31 | 27.81 | 28.24 | 28,144 | +0.07(+0.24%) |
Oct 22, 2019 | 28.42 | 28.42 | 28.03 | 28.17 | 141,606 | -0.36(-1.27%) |
Oct 21, 2019 | 28.54 | 28.63 | 28.13 | 28.53 | 175,510 | -0.02(-0.08%) |
Oct 18, 2019 | 28.70 | 28.70 | 28.37 | 28.55 | 5,800 | -0.34(-1.16%) |
Oct 17, 2019 | 28.84 | 29.01 | 28.60 | 28.89 | 5,719 | -0.06(-0.22%) |
Oct 16, 2019 | 28.86 | 29.00 | 28.70 | 28.95 | 5,982 | +0.00(+0.02%) |
Oct 15, 2019 | 28.50 | 29.16 | 28.50 | 28.95 | 33,191 | +0.87(+3.10%) |
Oct 14, 2019 | 28.44 | 28.44 | 28.01 | 28.08 | 3,998 | -0.74(-2.56%) |
Oct 11, 2019 | 29.13 | 29.42 | 28.65 | 28.82 | 22,000 | +0.62(+2.20%) |
Oct 10, 2019 | 27.98 | 28.26 | 27.83 | 28.20 | 9,821 | +0.67(+2.42%) |
Oct 09, 2019 | 27.74 | 27.74 | 27.45 | 27.53 | 7,382 | -0.54(-1.93%) |
Oct 08, 2019 | 27.73 | 28.16 | 27.72 | 28.07 | 5,155 | +0.26(+0.93%) |
Oct 07, 2019 | 27.87 | 27.87 | 27.40 | 27.82 | 29,819 | -0.59(-2.09%) |
Oct 04, 2019 | 28.81 | 28.81 | 28.30 | 28.41 | 6,500 | -0.62(-2.15%) |
Oct 03, 2019 | 28.58 | 29.07 | 28.58 | 29.03 | 12,260 | +0.58(+2.06%) |
Oct 02, 2019 | 28.59 | 28.66 | 28.40 | 28.45 | 9,330 | +0.18(+0.65%) |