Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.79 | 29.79 | 29.79 | 0 | +0.04(+0.13%) | |
Dec 30, 2019 | 30.07 | 30.07 | 29.75 | 29.75 | 3,243 | -0.40(-1.33%) |
Dec 27, 2019 | 30.18 | 30.25 | 30.11 | 30.15 | 2,982 | +0.14(+0.47%) |
Dec 24, 2019 | 30.01 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | |
Dec 23, 2019 | 30.05 | 30.07 | 30.00 | 30.00 | 1,735 | +0.02(+0.07%) |
Dec 20, 2019 | 30.03 | 30.06 | 29.95 | 29.98 | 14,469 | +0.16(+0.54%) |
Dec 19, 2019 | 29.70 | 29.83 | 29.70 | 29.82 | 1,550 | +0.04(+0.13%) |
Dec 18, 2019 | 29.92 | 29.92 | 29.72 | 29.78 | 5,505 | -0.14(-0.47%) |
Dec 17, 2019 | 30.00 | 30.00 | 29.92 | 29.92 | 1,640 | -0.15(-0.50%) |
Dec 16, 2019 | 30.03 | 30.12 | 30.02 | 30.07 | 7,352 | +0.24(+0.80%) |
Dec 13, 2019 | 29.68 | 29.87 | 29.68 | 29.83 | 3,481 | +0.31(+1.05%) |
Dec 12, 2019 | 29.50 | 29.52 | 29.36 | 29.52 | 5,540 | +0.27(+0.92%) |
Dec 11, 2019 | 29.19 | 29.28 | 29.14 | 29.25 | 1,330 | +0.06(+0.21%) |
Dec 10, 2019 | 29.17 | 29.25 | 29.17 | 29.19 | 2,467 | +0.00(+0.00%) |
Dec 09, 2019 | 29.39 | 29.39 | 29.19 | 29.19 | 2,182 | -0.14(-0.48%) |
Dec 06, 2019 | 29.26 | 29.36 | 29.26 | 29.33 | 2,252 | +0.40(+1.38%) |
Dec 05, 2019 | 29.08 | 29.08 | 28.90 | 28.93 | 4,651 | -0.13(-0.45%) |
Dec 04, 2019 | 29.04 | 29.12 | 28.98 | 29.06 | 2,906 | +0.11(+0.38%) |
Dec 03, 2019 | 28.96 | 28.96 | 28.79 | 28.95 | 3,272 | -0.11(-0.38%) |
Dec 02, 2019 | 29.25 | 29.27 | 29.04 | 29.06 | 3,806 | -0.19(-0.65%) |
Nov 29, 2019 | 29.46 | 29.46 | 29.25 | 29.25 | 4,338 | -0.21(-0.71%) |
Nov 28, 2019 | 29.46 | 29.46 | 29.46 | 29.46 | 200 | +0.06(+0.20%) |
Nov 27, 2019 | 29.38 | 29.45 | 29.34 | 29.40 | 2,350 | +0.04(+0.14%) |
Nov 26, 2019 | 29.42 | 29.42 | 29.36 | 29.36 | 1,416 | -0.04(-0.14%) |
Nov 25, 2019 | 29.24 | 29.41 | 29.24 | 29.40 | 2,247 | +0.29(+1.00%) |
Nov 22, 2019 | 29.13 | 29.13 | 29.09 | 29.11 | 1,738 | +0.06(+0.21%) |
Nov 21, 2019 | 29.01 | 29.05 | 29.01 | 29.05 | 344 | -0.06(-0.21%) |
Nov 20, 2019 | 29.15 | 29.20 | 29.11 | 29.11 | 2,267 | -0.13(-0.44%) |
Nov 19, 2019 | 29.29 | 29.29 | 29.15 | 29.24 | 3,230 | +0.07(+0.24%) |
Nov 18, 2019 | 29.16 | 29.20 | 29.11 | 29.17 | 4,293 | +0.12(+0.41%) |
Nov 15, 2019 | 29.03 | 29.05 | 29.03 | 29.05 | 1,346 | -0.02(-0.07%) |
Nov 14, 2019 | 29.01 | 29.07 | 29.00 | 29.07 | 1,275 | +0.02(+0.07%) |
Nov 13, 2019 | 29.03 | 29.05 | 29.00 | 29.05 | 4,641 | -0.04(-0.14%) |
Nov 12, 2019 | 29.03 | 29.10 | 29.03 | 29.09 | 3,152 | +0.04(+0.14%) |
Nov 11, 2019 | 28.91 | 29.05 | 28.91 | 29.05 | 1,812 | -0.01(-0.03%) |
Nov 08, 2019 | 28.97 | 29.06 | 28.94 | 29.06 | 851 | +0.05(+0.17%) |
Nov 07, 2019 | 29.05 | 29.05 | 28.99 | 29.01 | 1,513 | +0.12(+0.42%) |
Nov 06, 2019 | 28.88 | 29.00 | 28.88 | 28.89 | 3,280 | +0.03(+0.10%) |
Nov 05, 2019 | 28.82 | 28.93 | 28.81 | 28.86 | 5,963 | -0.11(-0.38%) |
Nov 04, 2019 | 29.00 | 29.01 | 28.95 | 28.97 | 15,670 | +0.18(+0.63%) |
Nov 01, 2019 | 28.75 | 28.81 | 28.75 | 28.79 | 2,075 | +0.23(+0.81%) |
Oct 31, 2019 | 28.60 | 28.60 | 28.49 | 28.56 | 2,198 | -0.16(-0.56%) |
Oct 30, 2019 | 28.34 | 28.73 | 28.32 | 28.72 | 4,914 | +0.29(+1.02%) |
Oct 29, 2019 | 28.30 | 28.43 | 28.30 | 28.43 | 1,960 | +0.03(+0.11%) |
Oct 28, 2019 | 28.31 | 28.42 | 28.31 | 28.40 | 5,881 | +0.17(+0.60%) |
Oct 25, 2019 | 28.22 | 28.25 | 28.22 | 28.23 | 1,298 | -0.03(-0.11%) |
Oct 24, 2019 | 28.26 | 28.26 | 28.26 | 28.26 | 1,121 | +0.07(+0.25%) |
Oct 23, 2019 | 28.08 | 28.19 | 28.08 | 28.19 | 1,729 | +0.02(+0.07%) |
Oct 22, 2019 | 28.27 | 28.27 | 28.16 | 28.17 | 1,201 | -0.05(-0.18%) |
Oct 21, 2019 | 28.33 | 28.33 | 28.20 | 28.22 | 461 | +0.19(+0.68%) |
Oct 18, 2019 | 28.09 | 28.09 | 28.03 | 28.03 | 2,426 | -0.14(-0.50%) |
Oct 17, 2019 | 28.21 | 28.25 | 28.08 | 28.17 | 13,744 | -0.04(-0.14%) |
Oct 16, 2019 | 28.11 | 28.21 | 28.10 | 28.21 | 47,220 | +0.13(+0.46%) |
Oct 15, 2019 | 27.97 | 28.20 | 27.97 | 28.08 | 2,544 | +0.16(+0.57%) |
Oct 11, 2019 | 27.92 | 27.92 | 27.92 | 0 | +0.52(+1.90%) | |
Oct 10, 2019 | 27.28 | 27.45 | 27.27 | 27.40 | 4,015 | +0.07(+0.26%) |
Oct 09, 2019 | 27.17 | 27.34 | 27.17 | 27.33 | 26,160 | +0.25(+0.92%) |
Oct 08, 2019 | 27.09 | 27.11 | 27.00 | 27.08 | 2,251 | -0.24(-0.88%) |
Oct 07, 2019 | 27.22 | 27.41 | 27.22 | 27.32 | 4,065 | +0.03(+0.11%) |
Oct 04, 2019 | 27.07 | 27.29 | 27.07 | 27.29 | 1,538 | +0.26(+0.96%) |
Oct 03, 2019 | 26.90 | 27.08 | 26.90 | 27.03 | 13,509 | +0.13(+0.48%) |
Oct 02, 2019 | 27.10 | 27.10 | 26.80 | 26.90 | 4,670 | -0.45(-1.65%) |