Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.89 | 30.13 | 29.85 | 29.96 | 1,698,169 | -0.02(-0.08%) |
Dec 30, 2019 | 30.18 | 30.24 | 29.82 | 29.99 | 1,333,286 | -0.13(-0.43%) |
Dec 27, 2019 | 30.31 | 30.46 | 30.02 | 30.12 | 1,441,679 | -0.14(-0.45%) |
Dec 26, 2019 | 30.11 | 30.37 | 30.11 | 30.26 | 962,222 | +0.09(+0.29%) |
Dec 24, 2019 | 30.21 | 30.29 | 30.09 | 30.17 | 516,071 | +0.02(+0.05%) |
Dec 23, 2019 | 30.12 | 30.28 | 30.07 | 30.15 | 1,471,492 | +0.00(+0.00%) |
Dec 20, 2019 | 30.03 | 30.32 | 29.95 | 30.15 | 5,912,024 | +0.26(+0.86%) |
Dec 19, 2019 | 30.20 | 30.43 | 29.86 | 29.89 | 2,709,266 | -0.21(-0.70%) |
Dec 18, 2019 | 29.81 | 30.41 | 29.76 | 30.10 | 3,371,927 | +0.17(+0.57%) |
Dec 17, 2019 | 29.92 | 30.08 | 29.84 | 29.93 | 3,172,038 | +0.22(+0.73%) |
Dec 16, 2019 | 29.90 | 30.08 | 29.70 | 29.71 | 2,428,904 | -0.02(-0.08%) |
Dec 13, 2019 | 29.87 | 30.16 | 29.30 | 29.74 | 2,207,238 | -0.23(-0.75%) |
Dec 12, 2019 | 29.31 | 30.01 | 29.31 | 29.97 | 2,564,691 | +0.48(+1.64%) |
Dec 11, 2019 | 29.59 | 29.76 | 29.25 | 29.48 | 2,187,838 | -0.19(-0.65%) |
Dec 10, 2019 | 30.03 | 30.18 | 29.58 | 29.67 | 4,725,256 | -0.44(-1.47%) |
Dec 09, 2019 | 30.55 | 30.74 | 30.02 | 30.12 | 3,532,863 | -0.37(-1.22%) |
Dec 06, 2019 | 30.68 | 31.05 | 30.43 | 30.49 | 2,262,487 | -0.04(-0.13%) |
Dec 05, 2019 | 31.02 | 31.17 | 30.50 | 30.53 | 2,920,107 | -0.43(-1.38%) |
Dec 04, 2019 | 30.94 | 31.32 | 30.91 | 30.96 | 1,821,000 | +0.08(+0.26%) |
Dec 03, 2019 | 30.69 | 30.94 | 30.14 | 30.88 | 3,999,318 | -0.20(-0.65%) |
Dec 02, 2019 | 31.44 | 31.51 | 30.98 | 31.08 | 1,760,838 | -0.35(-1.10%) |
Nov 29, 2019 | 31.21 | 31.63 | 31.18 | 31.43 | 1,409,471 | +0.11(+0.34%) |
Nov 27, 2019 | 31.05 | 31.37 | 30.84 | 31.32 | 1,611,638 | +0.40(+1.31%) |
Nov 26, 2019 | 31.20 | 31.35 | 30.90 | 30.92 | 3,329,807 | -0.37(-1.19%) |
Nov 25, 2019 | 31.60 | 31.60 | 31.04 | 31.29 | 3,511,021 | -0.24(-0.77%) |
Nov 22, 2019 | 31.23 | 31.72 | 31.09 | 31.53 | 1,890,361 | +0.30(+0.96%) |
Nov 21, 2019 | 31.03 | 31.44 | 30.87 | 31.23 | 2,676,716 | +0.31(+1.02%) |
Nov 20, 2019 | 30.97 | 31.18 | 30.72 | 30.92 | 3,077,774 | -0.31(-1.01%) |
Nov 19, 2019 | 31.78 | 31.86 | 31.06 | 31.23 | 3,744,067 | -0.49(-1.55%) |
Nov 18, 2019 | 31.13 | 31.83 | 31.05 | 31.73 | 2,778,080 | +0.29(+0.92%) |
Nov 15, 2019 | 31.51 | 31.64 | 31.12 | 31.43 | 2,820,305 | +0.23(+0.75%) |
Nov 14, 2019 | 30.51 | 31.44 | 30.47 | 31.20 | 4,172,069 | +0.85(+2.79%) |
Nov 13, 2019 | 30.11 | 30.50 | 29.99 | 30.35 | 1,921,088 | +0.12(+0.40%) |
Nov 12, 2019 | 31.01 | 31.01 | 30.01 | 30.23 | 4,033,800 | -0.73(-2.37%) |
Nov 11, 2019 | 31.11 | 31.64 | 30.59 | 30.97 | 2,553,839 | -0.40(-1.26%) |
Nov 08, 2019 | 30.34 | 31.79 | 30.12 | 31.36 | 5,880,064 | +1.24(+4.13%) |
Nov 07, 2019 | 30.70 | 31.12 | 30.05 | 30.12 | 7,229,923 | -0.28(-0.93%) |
Nov 06, 2019 | 29.36 | 30.68 | 29.14 | 30.40 | 13,457,138 | +1.04(+3.55%) |
Nov 05, 2019 | 29.46 | 29.86 | 29.10 | 29.36 | 4,046,564 | +1.37(+4.90%) |
Nov 04, 2019 | 26.99 | 28.09 | 26.80 | 27.99 | 2,355,528 | +0.96(+3.55%) |
Nov 01, 2019 | 27.48 | 27.50 | 26.99 | 27.03 | 2,376,949 | -0.36(-1.33%) |
Oct 31, 2019 | 27.55 | 27.64 | 27.20 | 27.39 | 3,595,701 | -0.15(-0.56%) |
Oct 30, 2019 | 27.47 | 28.03 | 26.99 | 27.54 | 3,609,390 | -0.24(-0.87%) |
Oct 29, 2019 | 26.49 | 28.95 | 26.49 | 27.79 | 7,834,362 | +2.93(+11.79%) |
Oct 28, 2019 | 24.80 | 25.04 | 24.72 | 24.86 | 1,762,955 | +0.23(+0.92%) |
Oct 25, 2019 | 24.44 | 24.78 | 24.42 | 24.63 | 1,784,818 | +0.11(+0.43%) |
Oct 24, 2019 | 24.90 | 25.02 | 24.45 | 24.52 | 1,364,724 | -0.24(-0.98%) |
Oct 23, 2019 | 24.30 | 24.81 | 24.16 | 24.77 | 1,879,670 | +0.26(+1.05%) |
Oct 22, 2019 | 24.17 | 24.63 | 24.08 | 24.51 | 1,469,148 | +0.32(+1.34%) |
Oct 21, 2019 | 24.20 | 24.47 | 24.13 | 24.19 | 1,407,388 | +0.13(+0.54%) |
Oct 18, 2019 | 23.75 | 24.20 | 23.75 | 24.06 | 1,930,497 | +0.19(+0.78%) |
Oct 17, 2019 | 23.85 | 23.96 | 23.68 | 23.87 | 896,272 | +0.10(+0.41%) |
Oct 16, 2019 | 24.00 | 24.20 | 23.70 | 23.77 | 1,891,736 | -0.31(-1.31%) |
Oct 15, 2019 | 23.68 | 24.27 | 23.65 | 24.09 | 1,605,546 | +0.47(+1.98%) |
Oct 14, 2019 | 23.69 | 23.74 | 23.45 | 23.62 | 1,587,684 | -0.12(-0.51%) |
Oct 11, 2019 | 23.60 | 24.06 | 23.51 | 23.74 | 2,462,300 | +0.48(+2.05%) |
Oct 10, 2019 | 23.21 | 23.59 | 23.19 | 23.27 | 1,653,213 | +0.05(+0.21%) |
Oct 09, 2019 | 23.08 | 23.36 | 22.89 | 23.22 | 1,506,190 | +0.36(+1.59%) |
Oct 08, 2019 | 23.82 | 23.94 | 22.84 | 22.85 | 2,566,013 | -1.23(-5.10%) |
Oct 07, 2019 | 23.78 | 24.31 | 23.68 | 24.08 | 2,361,034 | +0.19(+0.81%) |
Oct 04, 2019 | 23.77 | 23.96 | 23.39 | 23.89 | 1,769,952 | +0.21(+0.89%) |
Oct 03, 2019 | 23.32 | 23.69 | 23.09 | 23.68 | 1,735,632 | +0.29(+1.24%) |
Oct 02, 2019 | 23.55 | 23.64 | 23.12 | 23.39 | 1,849,626 | -0.40(-1.70%) |