Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.04 | 31.15 | 31.01 | 31.12 | 58,557 | +0.09(+0.29%) |
Dec 30, 2019 | 30.96 | 31.03 | 30.88 | 31.03 | 441,866 | +0.04(+0.12%) |
Dec 27, 2019 | 30.99 | 30.99 | 30.88 | 30.99 | 23,268 | +0.07(+0.21%) |
Dec 26, 2019 | 30.90 | 30.98 | 30.84 | 30.93 | 32,398 | +0.02(+0.05%) |
Dec 24, 2019 | 30.87 | 30.96 | 30.80 | 30.91 | 54,146 | +0.04(+0.12%) |
Dec 23, 2019 | 31.33 | 31.33 | 30.81 | 30.88 | 86,634 | -0.40(-1.27%) |
Dec 20, 2019 | 31.02 | 31.41 | 31.02 | 31.27 | 7,547 | +0.24(+0.77%) |
Dec 19, 2019 | 31.05 | 31.07 | 30.88 | 31.04 | 45,504 | +0.01(+0.03%) |
Dec 18, 2019 | 30.88 | 31.03 | 30.72 | 31.03 | 124,481 | +0.21(+0.69%) |
Dec 17, 2019 | 30.76 | 30.93 | 30.74 | 30.81 | 55,846 | +0.14(+0.45%) |
Dec 16, 2019 | 30.33 | 30.68 | 30.33 | 30.68 | 21,843 | +0.35(+1.16%) |
Dec 13, 2019 | 30.15 | 30.34 | 30.05 | 30.33 | 19,424 | +0.11(+0.37%) |
Dec 12, 2019 | 30.28 | 30.44 | 30.11 | 30.22 | 19,897 | -0.15(-0.50%) |
Dec 11, 2019 | 30.36 | 30.38 | 30.23 | 30.37 | 23,015 | +0.07(+0.23%) |
Dec 10, 2019 | 30.15 | 30.35 | 30.15 | 30.30 | 84,110 | +0.09(+0.30%) |
Dec 09, 2019 | 30.32 | 30.32 | 30.16 | 30.21 | 20,639 | -0.10(-0.33%) |
Dec 06, 2019 | 30.27 | 30.48 | 30.27 | 30.31 | 38,627 | -0.05(-0.15%) |
Dec 05, 2019 | 30.23 | 30.35 | 30.23 | 30.35 | 31,063 | +0.05(+0.18%) |
Dec 04, 2019 | 30.00 | 30.35 | 30.00 | 30.30 | 52,308 | +0.20(+0.65%) |
Dec 03, 2019 | 30.03 | 30.15 | 29.99 | 30.10 | 37,651 | +0.10(+0.34%) |
Dec 02, 2019 | 30.17 | 30.18 | 30.00 | 30.00 | 244,795 | -0.26(-0.85%) |
Nov 29, 2019 | 30.33 | 30.42 | 30.25 | 30.26 | 212,781 | -0.08(-0.28%) |
Nov 27, 2019 | 30.25 | 30.35 | 30.25 | 30.34 | 28,970 | +0.05(+0.17%) |
Nov 26, 2019 | 30.13 | 30.32 | 30.03 | 30.29 | 68,243 | +0.16(+0.53%) |
Nov 25, 2019 | 30.25 | 30.25 | 30.12 | 30.13 | 183,383 | -0.09(-0.28%) |
Nov 22, 2019 | 30.23 | 30.28 | 30.01 | 30.22 | 511,031 | +0.04(+0.13%) |
Nov 21, 2019 | 30.30 | 30.30 | 30.09 | 30.18 | 65,182 | -0.11(-0.35%) |
Nov 20, 2019 | 30.15 | 30.34 | 30.15 | 30.29 | 47,661 | +0.12(+0.41%) |
Nov 19, 2019 | 30.16 | 30.30 | 30.05 | 30.16 | 24,282 | +0.03(+0.09%) |
Nov 18, 2019 | 30.21 | 30.38 | 30.14 | 30.14 | 52,416 | +0.03(+0.09%) |
Nov 15, 2019 | 30.18 | 30.18 | 30.01 | 30.11 | 54,388 | -0.03(-0.09%) |
Nov 14, 2019 | 29.98 | 30.23 | 29.98 | 30.14 | 46,025 | +0.14(+0.48%) |
Nov 13, 2019 | 29.65 | 30.06 | 29.65 | 29.99 | 123,121 | +0.39(+1.31%) |
Nov 12, 2019 | 29.55 | 29.67 | 29.50 | 29.60 | 55,013 | +0.04(+0.12%) |
Nov 11, 2019 | 29.64 | 29.76 | 29.55 | 29.57 | 60,011 | -0.13(-0.42%) |
Nov 08, 2019 | 29.86 | 29.91 | 29.60 | 29.69 | 522,908 | -0.19(-0.63%) |
Nov 07, 2019 | 30.30 | 30.30 | 29.69 | 29.88 | 157,627 | -0.47(-1.55%) |
Nov 06, 2019 | 30.30 | 30.50 | 30.30 | 30.35 | 615,434 | +0.09(+0.30%) |
Nov 05, 2019 | 30.45 | 30.55 | 30.17 | 30.26 | 256,093 | -0.30(-0.97%) |
Nov 04, 2019 | 31.19 | 31.19 | 30.49 | 30.56 | 495,386 | -0.54(-1.74%) |
Nov 01, 2019 | 31.19 | 31.26 | 30.98 | 31.10 | 105,003 | -0.01(-0.03%) |
Oct 31, 2019 | 31.05 | 31.20 | 31.05 | 31.11 | 139,398 | +0.05(+0.17%) |
Oct 30, 2019 | 30.81 | 31.10 | 30.81 | 31.06 | 32,383 | +0.28(+0.91%) |
Oct 29, 2019 | 30.65 | 30.77 | 30.60 | 30.77 | 20,174 | +0.04(+0.14%) |
Oct 28, 2019 | 31.02 | 31.09 | 30.71 | 30.73 | 24,545 | -0.34(-1.10%) |
Oct 25, 2019 | 31.39 | 31.39 | 31.02 | 31.07 | 8,768 | -0.29(-0.92%) |
Oct 24, 2019 | 31.27 | 31.43 | 31.27 | 31.36 | 32,118 | +0.15(+0.48%) |
Oct 23, 2019 | 31.25 | 31.33 | 31.14 | 31.21 | 22,132 | +0.03(+0.09%) |
Oct 22, 2019 | 31.28 | 31.32 | 31.16 | 31.18 | 25,145 | +0.09(+0.29%) |
Oct 21, 2019 | 31.10 | 31.10 | 30.97 | 31.09 | 37,707 | +0.06(+0.19%) |
Oct 18, 2019 | 30.87 | 31.07 | 30.83 | 31.03 | 40,624 | +0.10(+0.33%) |
Oct 17, 2019 | 30.80 | 30.96 | 30.73 | 30.93 | 21,578 | +0.20(+0.65%) |
Oct 16, 2019 | 30.63 | 30.73 | 30.56 | 30.73 | 24,396 | +0.02(+0.06%) |
Oct 15, 2019 | 30.86 | 30.98 | 30.65 | 30.71 | 62,432 | -0.18(-0.58%) |
Oct 14, 2019 | 31.42 | 31.42 | 30.84 | 30.89 | 15,709 | -0.28(-0.90%) |
Oct 11, 2019 | 31.14 | 31.31 | 31.03 | 31.17 | 17,759 | +0.07(+0.24%) |
Oct 10, 2019 | 31.08 | 31.20 | 30.87 | 31.10 | 117,903 | -0.02(-0.06%) |
Oct 09, 2019 | 31.17 | 31.25 | 31.01 | 31.12 | 206,501 | +0.08(+0.26%) |
Oct 08, 2019 | 31.49 | 31.49 | 31.01 | 31.04 | 40,216 | -0.37(-1.19%) |
Oct 07, 2019 | 31.42 | 31.55 | 31.35 | 31.41 | 108,910 | -0.12(-0.39%) |
Oct 04, 2019 | 31.28 | 31.55 | 31.14 | 31.53 | 59,383 | +0.38(+1.21%) |
Oct 03, 2019 | 31.21 | 31.21 | 30.92 | 31.15 | 65,874 | +0.12(+0.38%) |
Oct 02, 2019 | 31.51 | 31.51 | 30.99 | 31.04 | 183,384 | -0.40(-1.26%) |