Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.08 | 31.23 | 30.77 | 31.07 | 44,100 | -0.09(-0.29%) |
Dec 30, 2019 | 31.43 | 31.61 | 31.09 | 31.16 | 58,526 | -0.25(-0.80%) |
Dec 27, 2019 | 31.48 | 31.83 | 31.30 | 31.41 | 46,000 | -0.17(-0.54%) |
Dec 26, 2019 | 31.59 | 32.07 | 31.35 | 31.58 | 64,354 | -0.08(-0.25%) |
Dec 24, 2019 | 31.46 | 31.75 | 31.34 | 31.66 | 13,200 | +0.11(+0.35%) |
Dec 23, 2019 | 31.21 | 31.67 | 30.74 | 31.55 | 63,093 | +0.29(+0.93%) |
Dec 20, 2019 | 30.92 | 31.45 | 30.85 | 31.26 | 246,300 | +0.41(+1.33%) |
Dec 19, 2019 | 30.24 | 31.02 | 30.10 | 30.85 | 106,210 | +0.95(+3.18%) |
Dec 18, 2019 | 29.60 | 29.95 | 29.39 | 29.90 | 88,642 | +0.34(+1.15%) |
Dec 17, 2019 | 29.13 | 29.58 | 29.06 | 29.56 | 90,299 | +0.37(+1.27%) |
Dec 16, 2019 | 28.65 | 29.69 | 28.33 | 29.19 | 119,878 | +0.63(+2.21%) |
Dec 13, 2019 | 28.84 | 29.09 | 28.45 | 28.56 | 71,000 | -0.41(-1.42%) |
Dec 12, 2019 | 29.20 | 29.56 | 28.85 | 28.97 | 97,574 | -0.08(-0.28%) |
Dec 11, 2019 | 28.66 | 29.30 | 28.60 | 29.05 | 98,438 | +0.56(+1.97%) |
Dec 10, 2019 | 28.25 | 28.62 | 28.12 | 28.49 | 105,785 | +0.14(+0.49%) |
Dec 09, 2019 | 27.93 | 28.45 | 27.79 | 28.35 | 111,635 | +0.28(+1.00%) |
Dec 06, 2019 | 27.94 | 28.50 | 27.73 | 28.07 | 98,900 | +0.38(+1.37%) |
Dec 05, 2019 | 27.57 | 27.94 | 27.44 | 27.69 | 80,823 | +0.12(+0.44%) |
Dec 04, 2019 | 27.71 | 28.59 | 27.40 | 27.57 | 113,944 | -0.06(-0.22%) |
Dec 03, 2019 | 26.84 | 27.63 | 26.46 | 27.63 | 119,367 | +0.82(+3.06%) |
Dec 02, 2019 | 26.24 | 27.09 | 26.24 | 26.81 | 153,356 | +0.43(+1.63%) |
Nov 29, 2019 | 25.27 | 26.64 | 25.27 | 26.38 | 123,100 | +0.50(+1.93%) |
Nov 27, 2019 | 25.00 | 27.48 | 24.80 | 25.88 | 408,800 | -5.50(-17.53%) |
Nov 26, 2019 | 31.61 | 32.11 | 31.22 | 31.38 | 100,551 | -0.33(-1.04%) |
Nov 25, 2019 | 31.19 | 32.14 | 31.19 | 31.71 | 84,652 | +0.63(+2.03%) |
Nov 22, 2019 | 30.97 | 31.28 | 30.76 | 31.08 | 58,700 | +0.29(+0.94%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.79 | 30.79 | 60,979 | -0.31(-1.00%) |
Nov 20, 2019 | 31.63 | 31.78 | 31.06 | 31.10 | 65,405 | -0.61(-1.92%) |
Nov 19, 2019 | 31.64 | 31.89 | 31.51 | 31.71 | 51,383 | +0.24(+0.76%) |
Nov 18, 2019 | 31.85 | 31.94 | 31.32 | 31.47 | 36,280 | -0.37(-1.16%) |
Nov 15, 2019 | 32.00 | 32.25 | 31.57 | 31.84 | 71,400 | +0.02(+0.06%) |
Nov 14, 2019 | 31.84 | 31.90 | 31.25 | 31.82 | 72,124 | -0.01(-0.03%) |
Nov 13, 2019 | 30.51 | 31.88 | 30.40 | 31.83 | 99,408 | +1.20(+3.92%) |
Nov 12, 2019 | 30.30 | 30.70 | 30.19 | 30.63 | 83,366 | +0.39(+1.29%) |
Nov 11, 2019 | 30.74 | 30.83 | 30.19 | 30.24 | 63,494 | -0.67(-2.17%) |
Nov 08, 2019 | 31.04 | 31.06 | 30.76 | 30.91 | 40,200 | -0.11(-0.35%) |
Nov 07, 2019 | 31.24 | 31.47 | 30.93 | 31.02 | 44,964 | -0.01(-0.03%) |
Nov 06, 2019 | 30.90 | 31.18 | 30.76 | 31.03 | 61,580 | +0.13(+0.42%) |
Nov 05, 2019 | 30.52 | 30.92 | 30.52 | 30.90 | 38,792 | +0.46(+1.51%) |
Nov 04, 2019 | 30.38 | 30.66 | 30.13 | 30.44 | 45,094 | +0.21(+0.69%) |
Nov 01, 2019 | 30.17 | 30.46 | 30.09 | 30.23 | 69,200 | +0.21(+0.70%) |
Oct 31, 2019 | 30.05 | 30.05 | 29.59 | 30.02 | 68,742 | -0.07(-0.23%) |
Oct 30, 2019 | 30.20 | 30.30 | 29.66 | 30.09 | 64,172 | -0.11(-0.36%) |
Oct 29, 2019 | 30.07 | 30.29 | 29.65 | 30.20 | 83,328 | +0.14(+0.47%) |
Oct 28, 2019 | 29.56 | 30.29 | 29.56 | 30.06 | 77,586 | +0.50(+1.69%) |
Oct 25, 2019 | 29.32 | 29.83 | 29.18 | 29.56 | 69,200 | +0.17(+0.58%) |
Oct 24, 2019 | 29.57 | 29.77 | 29.18 | 29.39 | 68,698 | -0.13(-0.44%) |
Oct 23, 2019 | 29.31 | 29.77 | 29.19 | 29.52 | 75,920 | +0.05(+0.17%) |
Oct 22, 2019 | 29.08 | 29.62 | 29.08 | 29.47 | 74,492 | +0.34(+1.17%) |
Oct 21, 2019 | 28.74 | 29.52 | 28.74 | 29.13 | 77,522 | +0.56(+1.96%) |
Oct 18, 2019 | 28.65 | 29.68 | 28.53 | 28.57 | 61,900 | -0.23(-0.80%) |
Oct 17, 2019 | 28.48 | 29.04 | 28.48 | 28.80 | 193,168 | +0.29(+1.02%) |
Oct 16, 2019 | 27.97 | 28.68 | 27.93 | 28.51 | 166,870 | +0.62(+2.22%) |
Oct 15, 2019 | 28.34 | 28.42 | 27.75 | 27.89 | 201,218 | -0.31(-1.10%) |
Oct 14, 2019 | 28.54 | 28.57 | 27.73 | 28.20 | 118,814 | -0.44(-1.54%) |
Oct 11, 2019 | 28.18 | 29.11 | 28.15 | 28.64 | 87,100 | +0.65(+2.32%) |
Oct 10, 2019 | 28.57 | 28.57 | 27.95 | 27.99 | 109,345 | -0.53(-1.86%) |
Oct 09, 2019 | 29.12 | 29.12 | 28.14 | 28.52 | 47,050 | -0.54(-1.86%) |
Oct 08, 2019 | 29.12 | 29.30 | 28.82 | 29.06 | 74,678 | -0.31(-1.06%) |
Oct 07, 2019 | 29.58 | 29.82 | 29.12 | 29.37 | 113,580 | -0.18(-0.61%) |
Oct 04, 2019 | 29.34 | 29.65 | 29.06 | 29.55 | 58,300 | +0.22(+0.75%) |
Oct 03, 2019 | 29.21 | 29.38 | 28.87 | 29.33 | 97,668 | -0.02(-0.07%) |
Oct 02, 2019 | 29.12 | 29.75 | 28.89 | 29.35 | 85,570 | +0.16(+0.55%) |