Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.30 | 31.46 | 31.19 | 31.45 | 1,288,696 | +0.11(+0.34%) |
Dec 30, 2019 | 31.64 | 31.64 | 31.34 | 31.35 | 1,094,967 | -0.34(-1.07%) |
Dec 27, 2019 | 31.83 | 31.83 | 31.68 | 31.68 | 295,129 | -0.06(-0.18%) |
Dec 26, 2019 | 31.64 | 31.78 | 31.63 | 31.74 | 178,604 | +0.08(+0.27%) |
Dec 24, 2019 | 31.68 | 31.70 | 31.60 | 31.66 | 632,453 | -0.03(-0.08%) |
Dec 23, 2019 | 31.68 | 31.74 | 31.66 | 31.68 | 336,180 | +0.03(+0.09%) |
Dec 20, 2019 | 31.61 | 31.71 | 31.59 | 31.66 | 747,625 | +0.20(+0.65%) |
Dec 19, 2019 | 31.36 | 31.46 | 31.35 | 31.45 | 353,801 | +0.04(+0.14%) |
Dec 18, 2019 | 31.47 | 31.51 | 31.40 | 31.41 | 218,974 | -0.04(-0.11%) |
Dec 17, 2019 | 31.55 | 31.55 | 31.43 | 31.44 | 714,257 | -0.29(-0.92%) |
Dec 16, 2019 | 31.69 | 31.79 | 31.69 | 31.74 | 526,157 | +0.28(+0.89%) |
Dec 13, 2019 | 31.36 | 31.62 | 31.35 | 31.46 | 821,825 | +0.20(+0.64%) |
Dec 12, 2019 | 30.92 | 31.31 | 30.91 | 31.26 | 1,043,934 | +0.31(+1.01%) |
Dec 11, 2019 | 30.88 | 31.02 | 30.88 | 30.95 | 620,569 | +0.06(+0.20%) |
Dec 10, 2019 | 30.80 | 30.94 | 30.74 | 30.88 | 1,037,396 | +0.01(+0.03%) |
Dec 09, 2019 | 30.97 | 31.02 | 30.86 | 30.87 | 341,805 | -0.21(-0.69%) |
Dec 06, 2019 | 31.04 | 31.09 | 30.99 | 31.09 | 323,783 | +0.34(+1.10%) |
Dec 05, 2019 | 30.89 | 30.89 | 30.67 | 30.75 | 483,096 | -0.08(-0.25%) |
Dec 04, 2019 | 30.71 | 30.86 | 30.70 | 30.82 | 1,163,856 | +0.31(+1.02%) |
Dec 03, 2019 | 30.34 | 30.54 | 30.23 | 30.51 | 1,236,469 | -0.07(-0.22%) |
Dec 02, 2019 | 30.87 | 30.91 | 30.51 | 30.58 | 691,253 | -0.43(-1.39%) |
Nov 29, 2019 | 31.15 | 31.15 | 31.01 | 31.01 | 246,435 | -0.24(-0.77%) |
Nov 27, 2019 | 31.24 | 31.27 | 31.21 | 31.25 | 409,676 | +0.05(+0.16%) |
Nov 26, 2019 | 31.16 | 31.23 | 31.16 | 31.20 | 352,393 | -0.01(-0.04%) |
Nov 25, 2019 | 31.12 | 31.22 | 31.10 | 31.22 | 552,312 | +0.24(+0.78%) |
Nov 22, 2019 | 30.95 | 30.99 | 30.89 | 30.98 | 389,439 | +0.15(+0.49%) |
Nov 21, 2019 | 30.83 | 30.88 | 30.72 | 30.82 | 598,844 | +0.04(+0.12%) |
Nov 20, 2019 | 30.91 | 30.95 | 30.71 | 30.79 | 530,150 | -0.21(-0.67%) |
Nov 19, 2019 | 31.15 | 31.17 | 30.95 | 31.00 | 406,710 | -0.09(-0.30%) |
Nov 18, 2019 | 30.99 | 31.10 | 30.94 | 31.09 | 482,595 | -0.07(-0.21%) |
Nov 15, 2019 | 31.09 | 31.19 | 31.08 | 31.16 | 307,144 | +0.11(+0.34%) |
Nov 14, 2019 | 31.03 | 31.07 | 30.93 | 31.05 | 292,097 | -0.07(-0.23%) |
Nov 13, 2019 | 31.08 | 31.16 | 31.07 | 31.12 | 464,715 | -0.11(-0.36%) |
Nov 12, 2019 | 31.25 | 31.32 | 31.20 | 31.23 | 479,334 | +0.03(+0.09%) |
Nov 11, 2019 | 31.14 | 31.23 | 31.12 | 31.21 | 445,105 | -0.09(-0.28%) |
Nov 08, 2019 | 31.20 | 31.31 | 31.11 | 31.30 | 534,243 | +0.06(+0.20%) |
Nov 07, 2019 | 31.25 | 31.31 | 31.20 | 31.23 | 509,646 | +0.18(+0.57%) |
Nov 06, 2019 | 31.03 | 31.15 | 31.00 | 31.06 | 519,452 | +0.04(+0.14%) |
Nov 05, 2019 | 30.91 | 31.02 | 30.91 | 31.01 | 756,466 | +0.18(+0.58%) |
Nov 04, 2019 | 30.84 | 30.89 | 30.78 | 30.83 | 636,243 | +0.39(+1.27%) |
Nov 01, 2019 | 30.43 | 30.47 | 30.38 | 30.45 | 595,402 | +0.20(+0.65%) |
Oct 31, 2019 | 30.29 | 30.32 | 30.17 | 30.25 | 508,540 | -0.17(-0.57%) |
Oct 30, 2019 | 30.31 | 30.44 | 30.15 | 30.42 | 1,381,474 | +0.02(+0.07%) |
Oct 29, 2019 | 30.31 | 30.40 | 30.25 | 30.40 | 874,303 | +0.04(+0.13%) |
Oct 28, 2019 | 30.42 | 30.46 | 30.35 | 30.36 | 294,087 | +0.06(+0.19%) |
Oct 25, 2019 | 30.24 | 30.33 | 30.24 | 30.30 | 635,875 | -0.05(-0.18%) |
Oct 24, 2019 | 30.29 | 30.38 | 30.25 | 30.36 | 1,025,220 | +0.13(+0.44%) |
Oct 23, 2019 | 30.16 | 30.26 | 30.14 | 30.22 | 346,115 | +0.16(+0.53%) |
Oct 22, 2019 | 30.13 | 30.23 | 30.04 | 30.06 | 985,806 | -0.15(-0.49%) |
Oct 21, 2019 | 30.25 | 30.28 | 30.18 | 30.21 | 513,383 | +0.16(+0.55%) |
Oct 18, 2019 | 30.03 | 30.06 | 29.91 | 30.05 | 629,579 | -0.07(-0.24%) |
Oct 17, 2019 | 30.30 | 30.30 | 30.02 | 30.12 | 565,623 | -0.04(-0.15%) |
Oct 16, 2019 | 30.19 | 30.23 | 30.13 | 30.16 | 772,280 | +0.02(+0.06%) |
Oct 15, 2019 | 29.94 | 30.24 | 29.93 | 30.14 | 1,313,466 | +0.41(+1.38%) |
Oct 14, 2019 | 29.72 | 29.79 | 29.69 | 29.74 | 325,391 | -0.02(-0.06%) |
Oct 11, 2019 | 29.67 | 29.90 | 29.67 | 29.75 | 1,808,241 | +0.48(+1.64%) |
Oct 10, 2019 | 29.03 | 29.34 | 29.01 | 29.27 | 1,354,623 | +0.18(+0.61%) |
Oct 09, 2019 | 29.05 | 29.16 | 28.99 | 29.09 | 793,200 | +0.28(+0.96%) |
Oct 08, 2019 | 28.91 | 29.01 | 28.78 | 28.82 | 1,203,261 | -0.30(-1.04%) |
Oct 07, 2019 | 29.03 | 29.26 | 29.02 | 29.12 | 1,942,513 | +0.03(+0.09%) |
Oct 04, 2019 | 28.83 | 29.09 | 28.79 | 29.09 | 1,664,113 | +0.25(+0.86%) |
Oct 03, 2019 | 28.72 | 28.86 | 28.44 | 28.85 | 1,299,310 | +0.20(+0.71%) |
Oct 02, 2019 | 28.98 | 29.00 | 28.60 | 28.64 | 1,459,333 | -0.80(-2.72%) |