Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.57 | 31.91 | 31.16 | 31.88 | 19,126 | +0.53(+1.70%) |
Dec 30, 2019 | 32.16 | 32.16 | 31.30 | 31.34 | 26,896 | -0.78(-2.42%) |
Dec 27, 2019 | 32.29 | 32.29 | 32.00 | 32.12 | 20,195 | +0.48(+1.51%) |
Dec 26, 2019 | 31.48 | 31.71 | 31.40 | 31.64 | 19,504 | +0.44(+1.41%) |
Dec 24, 2019 | 31.44 | 31.44 | 31.16 | 31.20 | 6,518 | -0.01(-0.03%) |
Dec 23, 2019 | 31.21 | 31.26 | 31.11 | 31.21 | 21,977 | +0.25(+0.80%) |
Dec 20, 2019 | 31.05 | 31.10 | 30.96 | 30.96 | 10,177 | +0.15(+0.49%) |
Dec 19, 2019 | 30.66 | 30.85 | 30.55 | 30.81 | 11,913 | +0.07(+0.24%) |
Dec 18, 2019 | 30.92 | 30.92 | 30.60 | 30.74 | 26,955 | -0.22(-0.72%) |
Dec 17, 2019 | 31.03 | 31.14 | 30.92 | 30.96 | 47,858 | -0.64(-2.04%) |
Dec 16, 2019 | 31.62 | 31.74 | 31.52 | 31.61 | 62,258 | +1.22(+4.02%) |
Dec 13, 2019 | 30.32 | 30.92 | 30.18 | 30.38 | 44,887 | +0.82(+2.78%) |
Dec 12, 2019 | 28.96 | 29.56 | 28.85 | 29.56 | 53,867 | +0.72(+2.49%) |
Dec 11, 2019 | 28.44 | 28.89 | 28.44 | 28.84 | 2,868 | +0.36(+1.28%) |
Dec 10, 2019 | 28.28 | 28.57 | 28.28 | 28.48 | 5,848 | +0.10(+0.36%) |
Dec 09, 2019 | 28.56 | 28.71 | 28.35 | 28.38 | 4,924 | -0.30(-1.04%) |
Dec 06, 2019 | 28.61 | 28.69 | 28.51 | 28.67 | 7,820 | +0.62(+2.19%) |
Dec 05, 2019 | 28.24 | 28.24 | 27.97 | 28.06 | 3,914 | -0.00(-0.00%) |
Dec 04, 2019 | 27.99 | 28.12 | 27.91 | 28.06 | 9,488 | +0.71(+2.58%) |
Dec 03, 2019 | 26.89 | 27.35 | 26.82 | 27.35 | 13,367 | -0.36(-1.30%) |
Dec 02, 2019 | 28.17 | 28.17 | 27.45 | 27.71 | 26,754 | -0.50(-1.79%) |
Nov 29, 2019 | 28.42 | 28.50 | 28.22 | 28.22 | 10,177 | -0.55(-1.91%) |
Nov 27, 2019 | 28.70 | 28.81 | 28.59 | 28.77 | 18,961 | +0.17(+0.59%) |
Nov 26, 2019 | 28.40 | 28.64 | 28.40 | 28.60 | 22,131 | +0.13(+0.46%) |
Nov 25, 2019 | 28.24 | 28.47 | 28.24 | 28.47 | 8,810 | +0.67(+2.42%) |
Nov 22, 2019 | 28.00 | 28.08 | 27.75 | 27.80 | 5,035 | +0.14(+0.50%) |
Nov 21, 2019 | 27.78 | 27.78 | 27.50 | 27.66 | 6,064 | -0.15(-0.54%) |
Nov 20, 2019 | 27.91 | 27.99 | 27.63 | 27.81 | 25,281 | -0.56(-1.99%) |
Nov 19, 2019 | 28.90 | 28.90 | 28.27 | 28.38 | 5,808 | -0.07(-0.26%) |
Nov 18, 2019 | 28.33 | 28.55 | 28.18 | 28.45 | 12,053 | +0.14(+0.50%) |
Nov 15, 2019 | 28.09 | 28.31 | 28.09 | 28.31 | 8,463 | +0.46(+1.64%) |
Nov 14, 2019 | 27.68 | 27.85 | 27.57 | 27.85 | 15,629 | -0.11(-0.41%) |
Nov 13, 2019 | 27.70 | 27.99 | 27.67 | 27.97 | 21,710 | -0.11(-0.40%) |
Nov 12, 2019 | 28.17 | 28.29 | 28.08 | 28.08 | 6,710 | -0.03(-0.12%) |
Nov 11, 2019 | 27.94 | 28.14 | 27.80 | 28.11 | 8,675 | -0.06(-0.21%) |
Nov 08, 2019 | 28.02 | 28.17 | 27.87 | 28.17 | 10,284 | -0.04(-0.13%) |
Nov 07, 2019 | 28.43 | 28.52 | 28.19 | 28.21 | 30,851 | +0.09(+0.33%) |
Nov 06, 2019 | 28.25 | 28.28 | 27.99 | 28.12 | 74,480 | -0.03(-0.10%) |
Nov 05, 2019 | 28.19 | 28.19 | 27.92 | 28.14 | 13,969 | -0.18(-0.63%) |
Nov 04, 2019 | 28.50 | 28.58 | 28.20 | 28.32 | 32,810 | +0.43(+1.54%) |
Nov 01, 2019 | 27.60 | 27.89 | 27.60 | 27.89 | 7,177 | +0.63(+2.33%) |
Oct 31, 2019 | 27.23 | 27.26 | 26.98 | 27.26 | 4,525 | -0.30(-1.08%) |
Oct 30, 2019 | 27.08 | 27.58 | 26.73 | 27.56 | 9,275 | +0.46(+1.69%) |
Oct 29, 2019 | 26.81 | 27.14 | 26.81 | 27.10 | 12,553 | -0.11(-0.41%) |
Oct 28, 2019 | 27.08 | 27.27 | 27.08 | 27.21 | 18,815 | +0.40(+1.50%) |
Oct 25, 2019 | 26.55 | 26.85 | 26.55 | 26.81 | 13,391 | -0.06(-0.21%) |
Oct 24, 2019 | 27.08 | 27.08 | 26.67 | 26.86 | 15,964 | +0.23(+0.88%) |
Oct 23, 2019 | 26.30 | 26.66 | 26.30 | 26.63 | 18,771 | +0.37(+1.42%) |
Oct 22, 2019 | 26.51 | 26.77 | 26.23 | 26.26 | 24,445 | -0.28(-1.05%) |
Oct 21, 2019 | 26.73 | 26.75 | 26.52 | 26.54 | 17,066 | +0.30(+1.14%) |
Oct 18, 2019 | 26.04 | 26.30 | 25.95 | 26.24 | 5,677 | +0.18(+0.68%) |
Oct 17, 2019 | 26.30 | 26.36 | 26.01 | 26.06 | 3,923 | +0.30(+1.16%) |
Oct 16, 2019 | 25.59 | 25.95 | 25.58 | 25.76 | 38,836 | +0.13(+0.51%) |
Oct 15, 2019 | 24.99 | 25.87 | 24.98 | 25.63 | 56,960 | +0.94(+3.82%) |
Oct 14, 2019 | 24.55 | 24.80 | 24.55 | 24.69 | 2,482 | -0.27(-1.08%) |
Oct 11, 2019 | 24.84 | 25.32 | 24.84 | 24.96 | 72,633 | +1.51(+6.45%) |
Oct 10, 2019 | 22.96 | 23.46 | 22.96 | 23.45 | 34,777 | +0.57(+2.50%) |
Oct 09, 2019 | 22.87 | 22.92 | 22.68 | 22.88 | 9,018 | +0.62(+2.80%) |
Oct 08, 2019 | 22.51 | 22.59 | 22.25 | 22.25 | 36,344 | -0.92(-3.99%) |
Oct 07, 2019 | 23.10 | 23.42 | 23.10 | 23.18 | 66,701 | +0.08(+0.36%) |
Oct 04, 2019 | 22.68 | 23.09 | 22.63 | 23.09 | 5,892 | +0.55(+2.44%) |
Oct 03, 2019 | 22.14 | 22.55 | 21.85 | 22.54 | 66,513 | +0.47(+2.11%) |
Oct 02, 2019 | 22.69 | 22.69 | 21.96 | 22.08 | 20,883 | -1.81(-7.58%) |