Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.18 | 32.80 | 32.18 | 32.51 | 111,800 | +0.18(+0.56%) |
Dec 30, 2019 | 32.01 | 32.62 | 31.77 | 32.33 | 114,281 | +0.29(+0.91%) |
Dec 27, 2019 | 32.32 | 32.33 | 31.85 | 32.04 | 104,600 | -0.10(-0.31%) |
Dec 26, 2019 | 31.91 | 32.22 | 31.69 | 32.14 | 175,826 | +0.30(+0.94%) |
Dec 24, 2019 | 31.81 | 31.94 | 31.47 | 31.84 | 55,400 | +0.15(+0.47%) |
Dec 23, 2019 | 31.11 | 31.72 | 30.66 | 31.69 | 116,397 | +0.59(+1.90%) |
Dec 20, 2019 | 30.78 | 31.10 | 30.23 | 31.10 | 351,600 | +0.39(+1.27%) |
Dec 19, 2019 | 30.55 | 30.76 | 30.07 | 30.71 | 135,528 | +0.11(+0.36%) |
Dec 18, 2019 | 30.45 | 30.80 | 30.16 | 30.60 | 173,273 | +0.13(+0.43%) |
Dec 17, 2019 | 30.62 | 30.93 | 30.16 | 30.47 | 142,793 | -0.09(-0.29%) |
Dec 16, 2019 | 30.70 | 30.95 | 30.33 | 30.56 | 320,575 | +0.07(+0.23%) |
Dec 13, 2019 | 30.68 | 30.95 | 30.48 | 30.49 | 183,800 | -0.29(-0.94%) |
Dec 12, 2019 | 30.79 | 31.29 | 30.56 | 30.78 | 277,249 | -0.01(-0.03%) |
Dec 11, 2019 | 31.17 | 31.27 | 30.48 | 30.79 | 213,255 | -0.41(-1.31%) |
Dec 10, 2019 | 30.33 | 31.21 | 30.02 | 31.20 | 182,486 | +0.76(+2.50%) |
Dec 09, 2019 | 31.04 | 31.04 | 30.43 | 30.44 | 182,096 | -0.57(-1.84%) |
Dec 06, 2019 | 29.95 | 31.12 | 29.82 | 31.01 | 270,500 | +1.33(+4.48%) |
Dec 05, 2019 | 29.70 | 29.82 | 29.38 | 29.68 | 139,358 | +0.03(+0.10%) |
Dec 04, 2019 | 29.85 | 29.85 | 29.52 | 29.65 | 115,162 | +0.00(+0.00%) |
Dec 03, 2019 | 29.27 | 29.75 | 29.01 | 29.65 | 121,385 | +0.04(+0.14%) |
Dec 02, 2019 | 29.94 | 30.07 | 29.51 | 29.61 | 154,674 | -0.14(-0.47%) |
Nov 29, 2019 | 29.95 | 30.03 | 29.56 | 29.75 | 40,600 | -0.18(-0.60%) |
Nov 27, 2019 | 30.03 | 30.05 | 29.45 | 29.93 | 121,600 | +0.09(+0.30%) |
Nov 26, 2019 | 29.97 | 30.33 | 29.70 | 29.84 | 206,315 | -0.01(-0.03%) |
Nov 25, 2019 | 29.01 | 30.00 | 29.01 | 29.85 | 188,900 | +1.02(+3.54%) |
Nov 22, 2019 | 28.86 | 28.98 | 28.51 | 28.83 | 171,400 | +0.15(+0.52%) |
Nov 21, 2019 | 29.04 | 29.07 | 28.47 | 28.68 | 163,187 | -0.22(-0.76%) |
Nov 20, 2019 | 28.80 | 29.45 | 28.59 | 28.90 | 140,996 | +0.01(+0.03%) |
Nov 19, 2019 | 28.45 | 29.05 | 28.36 | 28.89 | 96,310 | +0.42(+1.48%) |
Nov 18, 2019 | 28.88 | 28.89 | 28.44 | 28.47 | 75,633 | -0.46(-1.59%) |
Nov 15, 2019 | 28.34 | 28.98 | 28.30 | 28.93 | 146,200 | +0.84(+2.99%) |
Nov 14, 2019 | 28.11 | 28.46 | 28.05 | 28.09 | 125,627 | -0.04(-0.14%) |
Nov 13, 2019 | 27.95 | 28.29 | 27.87 | 28.13 | 114,409 | +0.05(+0.18%) |
Nov 12, 2019 | 27.93 | 28.38 | 27.82 | 28.08 | 111,052 | +0.19(+0.68%) |
Nov 11, 2019 | 27.95 | 28.18 | 27.60 | 27.89 | 100,205 | -0.16(-0.55%) |
Nov 08, 2019 | 27.67 | 28.10 | 27.58 | 28.05 | 109,900 | +0.20(+0.70%) |
Nov 07, 2019 | 28.41 | 28.54 | 27.75 | 27.85 | 128,520 | -0.36(-1.28%) |
Nov 06, 2019 | 29.06 | 29.09 | 27.79 | 28.21 | 216,778 | -0.84(-2.89%) |
Nov 05, 2019 | 28.63 | 29.38 | 28.36 | 29.05 | 365,820 | +0.47(+1.64%) |
Nov 04, 2019 | 27.93 | 29.15 | 27.82 | 28.58 | 336,070 | +0.67(+2.40%) |
Nov 01, 2019 | 26.79 | 28.15 | 26.79 | 27.91 | 453,100 | +1.32(+4.96%) |
Oct 31, 2019 | 25.51 | 27.13 | 25.03 | 26.59 | 649,579 | -0.56(-2.06%) |
Oct 30, 2019 | 27.41 | 27.41 | 26.59 | 27.15 | 290,013 | -0.22(-0.80%) |
Oct 29, 2019 | 27.00 | 27.40 | 26.53 | 27.37 | 199,786 | +0.34(+1.26%) |
Oct 28, 2019 | 26.61 | 27.28 | 26.61 | 27.03 | 157,482 | +0.44(+1.65%) |
Oct 25, 2019 | 26.16 | 26.81 | 25.89 | 26.59 | 188,900 | +0.37(+1.41%) |
Oct 24, 2019 | 26.39 | 26.61 | 25.99 | 26.22 | 198,780 | -0.05(-0.19%) |
Oct 23, 2019 | 26.26 | 26.61 | 26.22 | 26.27 | 138,340 | +0.01(+0.04%) |
Oct 22, 2019 | 26.47 | 26.76 | 26.20 | 26.26 | 164,260 | -0.20(-0.76%) |
Oct 21, 2019 | 27.43 | 27.43 | 26.34 | 26.46 | 165,788 | -0.80(-2.93%) |
Oct 18, 2019 | 27.30 | 27.64 | 27.12 | 27.26 | 158,900 | -0.05(-0.18%) |
Oct 17, 2019 | 26.78 | 27.34 | 26.70 | 27.31 | 192,221 | +0.66(+2.50%) |
Oct 16, 2019 | 26.32 | 26.79 | 26.32 | 26.64 | 245,279 | +0.29(+1.12%) |
Oct 15, 2019 | 25.89 | 26.39 | 25.86 | 26.35 | 228,885 | +0.59(+2.29%) |
Oct 14, 2019 | 25.89 | 26.03 | 25.51 | 25.76 | 142,636 | -0.26(-1.00%) |
Oct 11, 2019 | 25.43 | 26.28 | 25.25 | 26.02 | 208,000 | +0.80(+3.17%) |
Oct 10, 2019 | 25.07 | 25.35 | 24.92 | 25.22 | 78,621 | +0.11(+0.44%) |
Oct 09, 2019 | 25.09 | 25.46 | 25.00 | 25.11 | 98,034 | +0.12(+0.48%) |
Oct 08, 2019 | 25.37 | 25.67 | 24.77 | 24.99 | 126,972 | -0.63(-2.46%) |
Oct 07, 2019 | 25.09 | 25.82 | 24.91 | 25.62 | 295,655 | +0.46(+1.83%) |
Oct 04, 2019 | 24.56 | 25.19 | 24.33 | 25.16 | 217,900 | +0.63(+2.57%) |
Oct 03, 2019 | 23.93 | 24.56 | 23.45 | 24.53 | 154,107 | +0.47(+1.95%) |
Oct 02, 2019 | 23.99 | 24.38 | 23.84 | 24.06 | 320,663 | -0.02(-0.08%) |