Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.82 | 31.96 | 31.60 | 31.84 | 14,066 | -0.02(-0.06%) |
Dec 30, 2019 | 31.73 | 31.99 | 31.28 | 31.86 | 14,711 | -0.09(-0.28%) |
Dec 27, 2019 | 31.27 | 31.95 | 31.21 | 31.95 | 12,941 | +0.70(+2.25%) |
Dec 26, 2019 | 30.83 | 31.32 | 30.83 | 31.24 | 27,717 | +0.32(+1.03%) |
Dec 24, 2019 | 30.98 | 31.02 | 30.80 | 30.92 | 6,543 | -0.06(-0.20%) |
Dec 23, 2019 | 30.96 | 31.02 | 30.79 | 30.99 | 24,034 | +0.03(+0.09%) |
Dec 20, 2019 | 30.90 | 31.02 | 30.90 | 30.96 | 39,602 | +0.01(+0.03%) |
Dec 19, 2019 | 31.02 | 31.02 | 30.78 | 30.95 | 43,336 | -0.34(-1.08%) |
Dec 18, 2019 | 31.39 | 31.39 | 30.99 | 31.29 | 18,214 | +0.26(+0.83%) |
Dec 17, 2019 | 31.24 | 31.42 | 30.32 | 31.03 | 30,551 | -0.15(-0.48%) |
Dec 16, 2019 | 31.67 | 31.67 | 31.09 | 31.18 | 28,630 | -0.51(-1.59%) |
Dec 13, 2019 | 31.67 | 31.69 | 31.17 | 31.69 | 16,134 | +0.02(+0.06%) |
Dec 12, 2019 | 31.91 | 32.33 | 31.30 | 31.67 | 23,554 | -0.35(-1.08%) |
Dec 11, 2019 | 31.42 | 32.11 | 31.28 | 32.01 | 26,702 | +0.39(+1.23%) |
Dec 10, 2019 | 31.01 | 31.62 | 30.50 | 31.62 | 28,432 | +0.80(+2.59%) |
Dec 09, 2019 | 29.25 | 31.02 | 29.17 | 30.83 | 33,045 | +1.62(+5.55%) |
Dec 06, 2019 | 29.16 | 29.25 | 28.42 | 29.20 | 52,690 | +0.04(+0.15%) |
Dec 05, 2019 | 29.04 | 29.24 | 28.66 | 29.16 | 20,615 | +0.12(+0.43%) |
Dec 04, 2019 | 29.03 | 29.25 | 29.03 | 29.04 | 30,604 | -0.20(-0.70%) |
Dec 03, 2019 | 29.59 | 30.01 | 28.82 | 29.24 | 15,562 | -0.62(-2.08%) |
Dec 02, 2019 | 29.76 | 29.90 | 29.66 | 29.86 | 9,820 | -0.15(-0.50%) |
Nov 29, 2019 | 30.05 | 30.05 | 29.45 | 30.01 | 1,692 | +0.14(+0.47%) |
Nov 27, 2019 | 30.01 | 30.31 | 29.47 | 29.87 | 11,621 | -0.20(-0.65%) |
Nov 26, 2019 | 29.47 | 30.10 | 29.47 | 30.06 | 9,750 | +0.65(+2.20%) |
Nov 25, 2019 | 29.78 | 29.78 | 28.08 | 29.42 | 40,258 | -0.27(-0.93%) |
Nov 22, 2019 | 29.87 | 29.90 | 29.00 | 29.69 | 24,370 | -0.18(-0.59%) |
Nov 21, 2019 | 29.60 | 30.08 | 29.60 | 29.87 | 13,890 | +0.80(+2.74%) |
Nov 20, 2019 | 27.85 | 29.66 | 27.85 | 29.07 | 18,921 | +0.17(+0.58%) |
Nov 19, 2019 | 27.34 | 28.90 | 27.34 | 28.90 | 18,620 | +0.94(+3.36%) |
Nov 18, 2019 | 27.83 | 28.19 | 27.78 | 27.96 | 5,756 | -0.00(-0.02%) |
Nov 15, 2019 | 28.02 | 28.16 | 27.83 | 27.97 | 6,882 | +0.12(+0.43%) |
Nov 14, 2019 | 28.07 | 28.08 | 27.71 | 27.85 | 7,530 | +0.02(+0.06%) |
Nov 13, 2019 | 28.50 | 28.50 | 27.76 | 27.83 | 10,659 | -0.65(-2.27%) |
Nov 12, 2019 | 28.97 | 28.97 | 28.36 | 28.48 | 2,859 | +0.19(+0.66%) |
Nov 11, 2019 | 29.18 | 29.22 | 28.29 | 28.29 | 10,047 | -0.89(-3.04%) |
Nov 08, 2019 | 28.76 | 29.66 | 28.76 | 29.18 | 10,380 | -0.20(-0.66%) |
Nov 07, 2019 | 29.21 | 29.49 | 29.09 | 29.37 | 8,157 | +0.17(+0.59%) |
Nov 06, 2019 | 29.00 | 29.62 | 28.84 | 29.20 | 6,735 | -0.05(-0.17%) |
Nov 05, 2019 | 29.32 | 29.62 | 28.88 | 29.25 | 18,484 | -0.17(-0.57%) |
Nov 04, 2019 | 29.17 | 29.51 | 28.96 | 29.42 | 6,712 | +0.32(+1.10%) |
Nov 01, 2019 | 29.18 | 29.18 | 28.77 | 29.10 | 6,995 | -0.02(-0.06%) |
Oct 31, 2019 | 29.72 | 29.72 | 28.17 | 29.12 | 7,745 | +0.25(+0.86%) |
Oct 30, 2019 | 28.76 | 28.87 | 28.03 | 28.87 | 9,844 | +0.46(+1.62%) |
Oct 29, 2019 | 28.22 | 28.82 | 28.18 | 28.41 | 13,526 | +0.20(+0.72%) |
Oct 28, 2019 | 28.34 | 28.84 | 28.02 | 28.20 | 12,105 | +0.11(+0.38%) |
Oct 25, 2019 | 27.87 | 28.27 | 27.87 | 28.10 | 4,174 | -0.18(-0.63%) |
Oct 24, 2019 | 28.69 | 28.69 | 28.02 | 28.27 | 5,316 | -0.09(-0.31%) |
Oct 23, 2019 | 29.67 | 29.70 | 28.36 | 28.36 | 10,575 | -1.33(-4.48%) |
Oct 22, 2019 | 29.66 | 29.75 | 29.52 | 29.69 | 8,289 | +0.12(+0.42%) |
Oct 21, 2019 | 29.51 | 29.63 | 29.36 | 29.57 | 11,453 | +0.30(+1.03%) |
Oct 18, 2019 | 30.10 | 30.13 | 29.27 | 29.27 | 8,010 | -1.00(-3.31%) |
Oct 17, 2019 | 30.36 | 30.36 | 30.09 | 30.27 | 9,536 | +0.20(+0.68%) |
Oct 16, 2019 | 30.37 | 30.37 | 29.83 | 30.06 | 3,462 | -0.24(-0.79%) |
Oct 15, 2019 | 30.31 | 30.31 | 30.11 | 30.30 | 3,528 | +0.08(+0.26%) |
Oct 14, 2019 | 30.13 | 30.37 | 30.13 | 30.22 | 4,145 | +0.12(+0.41%) |
Oct 11, 2019 | 30.40 | 30.45 | 30.10 | 30.10 | 11,282 | -0.24(-0.79%) |
Oct 10, 2019 | 30.20 | 30.48 | 30.12 | 30.34 | 9,577 | +0.22(+0.74%) |
Oct 09, 2019 | 30.19 | 30.29 | 30.06 | 30.12 | 7,008 | +0.03(+0.09%) |
Oct 08, 2019 | 30.13 | 30.40 | 30.00 | 30.09 | 8,641 | +0.01(+0.03%) |
Oct 07, 2019 | 29.83 | 30.27 | 29.83 | 30.08 | 8,647 | -0.03(-0.09%) |
Oct 04, 2019 | 29.60 | 30.11 | 29.59 | 30.11 | 7,220 | +0.40(+1.34%) |
Oct 03, 2019 | 29.68 | 29.71 | 29.57 | 29.71 | 5,574 | -0.12(-0.39%) |
Oct 02, 2019 | 29.81 | 30.13 | 29.70 | 29.82 | 4,165 | -0.28(-0.94%) |