Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.31 | 30.53 | 30.16 | 30.24 | 515,668 | -0.06(-0.21%) |
Dec 30, 2019 | 30.27 | 30.60 | 30.13 | 30.31 | 605,611 | +0.08(+0.27%) |
Dec 27, 2019 | 30.19 | 30.39 | 30.15 | 30.23 | 382,180 | +0.05(+0.15%) |
Dec 26, 2019 | 30.05 | 30.22 | 29.95 | 30.18 | 235,801 | +0.14(+0.45%) |
Dec 24, 2019 | 30.10 | 30.21 | 29.92 | 30.04 | 387,467 | +0.03(+0.09%) |
Dec 23, 2019 | 30.35 | 30.35 | 29.55 | 30.02 | 1,041,038 | -0.20(-0.66%) |
Dec 20, 2019 | 30.30 | 30.34 | 29.83 | 30.22 | 2,100,122 | +0.14(+0.45%) |
Dec 19, 2019 | 30.27 | 30.32 | 29.93 | 30.08 | 625,010 | -0.15(-0.51%) |
Dec 18, 2019 | 30.33 | 30.36 | 29.93 | 30.23 | 1,148,852 | -0.02(-0.06%) |
Dec 17, 2019 | 30.25 | 30.49 | 30.07 | 30.25 | 875,234 | +0.05(+0.18%) |
Dec 16, 2019 | 30.29 | 30.63 | 30.18 | 30.20 | 802,500 | +0.23(+0.76%) |
Dec 13, 2019 | 30.14 | 30.57 | 29.89 | 29.97 | 757,754 | -0.26(-0.87%) |
Dec 12, 2019 | 29.27 | 30.41 | 29.20 | 30.23 | 560,145 | +0.92(+3.14%) |
Dec 11, 2019 | 28.70 | 29.42 | 28.61 | 29.31 | 548,811 | +0.71(+2.49%) |
Dec 10, 2019 | 29.04 | 29.04 | 28.53 | 28.60 | 605,029 | -0.53(-1.83%) |
Dec 09, 2019 | 29.48 | 29.64 | 28.77 | 29.13 | 530,287 | -0.49(-1.64%) |
Dec 06, 2019 | 29.15 | 29.80 | 29.09 | 29.62 | 859,401 | +0.83(+2.88%) |
Dec 05, 2019 | 28.81 | 29.01 | 28.62 | 28.79 | 570,780 | +0.08(+0.28%) |
Dec 04, 2019 | 28.73 | 29.13 | 28.68 | 28.71 | 533,508 | -0.01(-0.03%) |
Dec 03, 2019 | 28.16 | 28.72 | 28.01 | 28.72 | 679,579 | +0.56(+1.99%) |
Dec 02, 2019 | 28.50 | 28.81 | 28.15 | 28.16 | 807,076 | -0.37(-1.30%) |
Nov 29, 2019 | 28.35 | 28.70 | 28.13 | 28.53 | 215,709 | +0.05(+0.19%) |
Nov 27, 2019 | 28.74 | 28.82 | 28.04 | 28.47 | 680,271 | -0.18(-0.63%) |
Nov 26, 2019 | 28.57 | 29.09 | 28.34 | 28.65 | 1,269,071 | +0.04(+0.13%) |
Nov 25, 2019 | 28.15 | 28.92 | 28.09 | 28.62 | 829,693 | +0.52(+1.86%) |
Nov 22, 2019 | 27.73 | 28.17 | 27.33 | 28.09 | 779,480 | +0.54(+1.96%) |
Nov 21, 2019 | 28.32 | 28.38 | 27.45 | 27.55 | 848,507 | -0.65(-2.30%) |
Nov 20, 2019 | 28.76 | 28.90 | 28.14 | 28.20 | 3,209,891 | -0.73(-2.53%) |
Nov 19, 2019 | 28.88 | 29.05 | 28.63 | 28.93 | 572,277 | +0.20(+0.69%) |
Nov 18, 2019 | 29.27 | 29.27 | 28.68 | 28.73 | 714,947 | -0.81(-2.75%) |
Nov 15, 2019 | 28.95 | 29.62 | 28.89 | 29.55 | 683,708 | +0.69(+2.41%) |
Nov 14, 2019 | 29.38 | 30.37 | 28.67 | 28.85 | 1,034,272 | +0.41(+1.43%) |
Nov 13, 2019 | 29.03 | 29.38 | 28.35 | 28.44 | 541,018 | -0.94(-3.19%) |
Nov 12, 2019 | 29.39 | 29.49 | 29.18 | 29.38 | 418,510 | -0.05(-0.15%) |
Nov 11, 2019 | 29.45 | 29.66 | 29.14 | 29.43 | 518,224 | -0.35(-1.18%) |
Nov 08, 2019 | 30.03 | 30.05 | 29.72 | 29.78 | 320,571 | -0.36(-1.20%) |
Nov 07, 2019 | 30.44 | 30.60 | 29.95 | 30.14 | 440,238 | +0.04(+0.12%) |
Nov 06, 2019 | 29.67 | 30.13 | 29.44 | 30.10 | 623,220 | +0.27(+0.91%) |
Nov 05, 2019 | 29.73 | 30.01 | 29.31 | 29.83 | 675,235 | +0.28(+0.95%) |
Nov 04, 2019 | 28.86 | 29.68 | 28.75 | 29.55 | 582,565 | +0.99(+3.47%) |
Nov 01, 2019 | 28.04 | 28.85 | 28.04 | 28.56 | 508,458 | +0.78(+2.83%) |
Oct 31, 2019 | 28.14 | 28.14 | 27.30 | 27.78 | 469,508 | -0.51(-1.82%) |
Oct 30, 2019 | 28.61 | 28.61 | 27.87 | 28.29 | 378,769 | -0.32(-1.14%) |
Oct 29, 2019 | 28.48 | 28.78 | 28.08 | 28.62 | 534,570 | -0.09(-0.31%) |
Oct 28, 2019 | 28.62 | 28.99 | 28.62 | 28.71 | 366,032 | +0.27(+0.95%) |
Oct 25, 2019 | 28.16 | 28.70 | 28.07 | 28.44 | 364,799 | +0.23(+0.83%) |
Oct 24, 2019 | 28.47 | 28.47 | 27.92 | 28.20 | 415,103 | -0.13(-0.45%) |
Oct 23, 2019 | 27.93 | 28.39 | 27.70 | 28.33 | 328,887 | +0.37(+1.32%) |
Oct 22, 2019 | 27.30 | 27.99 | 27.03 | 27.96 | 393,755 | +0.66(+2.41%) |
Oct 21, 2019 | 26.97 | 27.64 | 26.97 | 27.30 | 418,248 | +0.33(+1.24%) |
Oct 18, 2019 | 26.85 | 27.19 | 26.77 | 26.96 | 357,705 | -0.08(-0.30%) |
Oct 17, 2019 | 27.07 | 27.51 | 26.96 | 27.05 | 437,421 | +0.18(+0.67%) |
Oct 16, 2019 | 26.95 | 27.53 | 26.86 | 26.87 | 386,879 | -0.21(-0.77%) |
Oct 15, 2019 | 26.85 | 27.24 | 26.46 | 27.07 | 461,180 | +0.23(+0.84%) |
Oct 14, 2019 | 26.67 | 27.20 | 26.40 | 26.85 | 587,397 | -0.05(-0.20%) |
Oct 11, 2019 | 26.01 | 27.03 | 26.01 | 26.90 | 636,819 | +1.30(+5.07%) |
Oct 10, 2019 | 25.76 | 26.00 | 25.35 | 25.60 | 789,419 | -0.02(-0.07%) |
Oct 09, 2019 | 25.72 | 25.82 | 25.30 | 25.62 | 388,356 | +0.21(+0.82%) |
Oct 08, 2019 | 25.54 | 25.72 | 25.21 | 25.41 | 563,313 | -0.46(-1.78%) |
Oct 07, 2019 | 26.20 | 26.32 | 25.71 | 25.87 | 566,554 | -0.41(-1.58%) |
Oct 04, 2019 | 25.83 | 26.36 | 25.57 | 26.29 | 440,951 | +0.36(+1.39%) |
Oct 03, 2019 | 26.09 | 26.23 | 25.41 | 25.93 | 437,060 | -0.38(-1.44%) |
Oct 02, 2019 | 26.76 | 26.88 | 26.18 | 26.31 | 464,093 | -0.71(-2.64%) |