Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.34 | 30.63 | 30.34 | 30.41 | 169,289 | +0.13(+0.43%) |
Dec 30, 2019 | 30.53 | 30.54 | 29.97 | 30.28 | 159,747 | -0.21(-0.68%) |
Dec 27, 2019 | 30.64 | 30.69 | 30.33 | 30.48 | 139,044 | -0.09(-0.31%) |
Dec 26, 2019 | 30.73 | 30.73 | 30.27 | 30.58 | 96,097 | -0.15(-0.49%) |
Dec 24, 2019 | 30.55 | 30.73 | 30.20 | 30.73 | 80,797 | +0.18(+0.58%) |
Dec 23, 2019 | 30.65 | 30.84 | 30.43 | 30.55 | 143,608 | -0.10(-0.34%) |
Dec 20, 2019 | 30.25 | 30.79 | 30.24 | 30.65 | 476,875 | +0.50(+1.64%) |
Dec 19, 2019 | 30.01 | 30.27 | 29.81 | 30.16 | 167,173 | +0.02(+0.06%) |
Dec 18, 2019 | 30.45 | 30.66 | 29.96 | 30.14 | 189,070 | -0.27(-0.89%) |
Dec 17, 2019 | 30.24 | 30.49 | 29.96 | 30.41 | 291,647 | +0.13(+0.43%) |
Dec 16, 2019 | 29.99 | 30.32 | 29.76 | 30.28 | 317,751 | +0.54(+1.83%) |
Dec 13, 2019 | 30.08 | 30.31 | 29.56 | 29.74 | 192,909 | -0.40(-1.33%) |
Dec 12, 2019 | 29.66 | 30.26 | 29.52 | 30.14 | 321,058 | +0.38(+1.29%) |
Dec 11, 2019 | 29.37 | 29.93 | 29.37 | 29.75 | 1,160,941 | +0.42(+1.44%) |
Dec 10, 2019 | 29.01 | 29.33 | 28.77 | 29.33 | 136,390 | +0.36(+1.23%) |
Dec 09, 2019 | 29.12 | 29.12 | 28.79 | 28.98 | 176,759 | -0.01(-0.03%) |
Dec 06, 2019 | 29.39 | 29.59 | 28.97 | 28.99 | 214,818 | -0.07(-0.26%) |
Dec 05, 2019 | 28.74 | 29.15 | 28.58 | 29.06 | 459,506 | +0.51(+1.80%) |
Dec 04, 2019 | 27.76 | 28.85 | 27.76 | 28.55 | 584,953 | +0.94(+3.39%) |
Dec 03, 2019 | 27.85 | 27.88 | 27.51 | 27.61 | 168,864 | -0.52(-1.86%) |
Dec 02, 2019 | 28.21 | 28.42 | 28.08 | 28.14 | 214,580 | +0.00(+0.00%) |
Nov 29, 2019 | 28.47 | 28.68 | 28.13 | 28.14 | 109,333 | -0.45(-1.57%) |
Nov 27, 2019 | 28.68 | 28.91 | 28.48 | 28.58 | 154,006 | +0.02(+0.07%) |
Nov 26, 2019 | 28.48 | 28.80 | 28.29 | 28.57 | 287,311 | +0.08(+0.29%) |
Nov 25, 2019 | 28.39 | 28.57 | 28.07 | 28.48 | 194,411 | +0.34(+1.22%) |
Nov 22, 2019 | 28.49 | 28.49 | 28.00 | 28.14 | 167,704 | -0.12(-0.43%) |
Nov 21, 2019 | 28.08 | 28.28 | 27.76 | 28.26 | 150,071 | +0.28(+1.00%) |
Nov 20, 2019 | 28.31 | 28.55 | 27.87 | 27.98 | 271,860 | -0.39(-1.38%) |
Nov 19, 2019 | 28.61 | 28.89 | 28.34 | 28.37 | 133,606 | -0.20(-0.72%) |
Nov 18, 2019 | 28.57 | 28.67 | 28.44 | 28.58 | 88,985 | -0.08(-0.29%) |
Nov 15, 2019 | 28.64 | 28.91 | 28.45 | 28.66 | 130,555 | +0.25(+0.88%) |
Nov 14, 2019 | 28.41 | 28.71 | 28.36 | 28.41 | 105,985 | +0.03(+0.10%) |
Nov 13, 2019 | 28.26 | 28.58 | 28.22 | 28.38 | 118,420 | -0.06(-0.20%) |
Nov 12, 2019 | 28.72 | 28.72 | 28.31 | 28.44 | 182,491 | -0.11(-0.39%) |
Nov 11, 2019 | 28.28 | 28.71 | 28.28 | 28.55 | 135,642 | +0.05(+0.16%) |
Nov 08, 2019 | 28.55 | 28.69 | 28.31 | 28.50 | 218,165 | -0.15(-0.52%) |
Nov 07, 2019 | 28.56 | 28.85 | 28.41 | 28.65 | 351,471 | +0.47(+1.65%) |
Nov 06, 2019 | 27.67 | 28.20 | 27.41 | 28.18 | 250,216 | +0.82(+3.00%) |
Nov 05, 2019 | 27.52 | 27.95 | 27.27 | 27.36 | 176,695 | +0.01(+0.03%) |
Nov 04, 2019 | 27.48 | 27.55 | 27.20 | 27.36 | 169,037 | -0.09(-0.34%) |
Nov 01, 2019 | 26.85 | 27.68 | 26.56 | 27.45 | 410,456 | +0.95(+3.59%) |
Oct 31, 2019 | 28.77 | 29.04 | 26.23 | 26.50 | 906,533 | -0.07(-0.25%) |
Oct 30, 2019 | 26.57 | 26.77 | 26.31 | 26.56 | 365,576 | -0.03(-0.10%) |
Oct 29, 2019 | 26.03 | 26.78 | 26.03 | 26.59 | 260,556 | -0.61(-2.23%) |
Oct 28, 2019 | 26.78 | 27.34 | 26.78 | 27.20 | 159,776 | +0.49(+1.85%) |
Oct 25, 2019 | 26.56 | 26.98 | 26.56 | 26.70 | 142,902 | +0.04(+0.14%) |
Oct 24, 2019 | 26.96 | 26.96 | 26.37 | 26.67 | 185,470 | -0.32(-1.17%) |
Oct 23, 2019 | 26.73 | 27.07 | 26.26 | 26.98 | 285,366 | +0.37(+1.40%) |
Oct 22, 2019 | 25.97 | 26.68 | 25.79 | 26.61 | 265,246 | +0.65(+2.51%) |
Oct 21, 2019 | 25.44 | 26.01 | 25.43 | 25.96 | 333,488 | +0.75(+2.96%) |
Oct 18, 2019 | 25.05 | 25.39 | 24.96 | 25.21 | 281,618 | +0.03(+0.11%) |
Oct 17, 2019 | 25.08 | 25.31 | 24.91 | 25.19 | 284,428 | +0.27(+1.08%) |
Oct 16, 2019 | 24.78 | 25.10 | 24.66 | 24.91 | 358,044 | +0.05(+0.19%) |
Oct 15, 2019 | 24.95 | 24.96 | 24.73 | 24.87 | 157,811 | -0.01(-0.04%) |
Oct 14, 2019 | 24.75 | 25.02 | 24.64 | 24.88 | 161,217 | +0.01(+0.04%) |
Oct 11, 2019 | 25.01 | 25.31 | 24.75 | 24.87 | 195,833 | +0.21(+0.87%) |
Oct 10, 2019 | 24.53 | 25.10 | 24.37 | 24.65 | 189,786 | +0.16(+0.65%) |
Oct 09, 2019 | 24.36 | 24.56 | 24.21 | 24.50 | 294,700 | +0.30(+1.23%) |
Oct 08, 2019 | 24.21 | 24.31 | 24.01 | 24.20 | 239,565 | -0.15(-0.61%) |
Oct 07, 2019 | 24.32 | 24.56 | 24.14 | 24.35 | 122,829 | +0.04(+0.15%) |
Oct 04, 2019 | 24.34 | 24.34 | 24.05 | 24.31 | 149,988 | +0.09(+0.38%) |
Oct 03, 2019 | 24.15 | 24.24 | 23.75 | 24.22 | 124,274 | -0.01(-0.04%) |
Oct 02, 2019 | 24.49 | 24.56 | 24.13 | 24.23 | 178,451 | -0.22(-0.91%) |