Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.24 | 28.56 | 28.11 | 28.50 | 60,200 | -0.16(-0.56%) |
Dec 30, 2019 | 28.73 | 28.74 | 28.60 | 28.66 | 42,814 | -0.13(-0.45%) |
Dec 27, 2019 | 28.82 | 28.82 | 28.55 | 28.79 | 30,400 | +0.04(+0.14%) |
Dec 26, 2019 | 28.90 | 28.96 | 28.68 | 28.75 | 21,648 | -0.73(-2.48%) |
Dec 24, 2019 | 29.99 | 29.99 | 29.42 | 29.48 | 32,400 | -0.86(-2.83%) |
Dec 23, 2019 | 30.56 | 30.56 | 30.33 | 30.34 | 40,624 | -0.50(-1.62%) |
Dec 20, 2019 | 30.70 | 30.94 | 30.69 | 30.84 | 41,900 | +0.12(+0.39%) |
Dec 19, 2019 | 30.91 | 31.04 | 30.59 | 30.72 | 76,968 | -0.23(-0.74%) |
Dec 18, 2019 | 31.03 | 31.07 | 30.80 | 30.95 | 68,134 | +0.01(+0.03%) |
Dec 17, 2019 | 30.90 | 31.04 | 30.79 | 30.94 | 56,645 | +0.03(+0.10%) |
Dec 16, 2019 | 30.77 | 31.07 | 30.73 | 30.91 | 14,629 | +0.01(+0.03%) |
Dec 13, 2019 | 31.24 | 31.59 | 30.80 | 30.90 | 28,100 | -0.43(-1.37%) |
Dec 12, 2019 | 30.37 | 31.66 | 30.37 | 31.33 | 49,074 | +0.35(+1.13%) |
Dec 11, 2019 | 31.45 | 31.48 | 30.77 | 30.98 | 42,185 | -0.69(-2.18%) |
Dec 10, 2019 | 31.45 | 31.77 | 31.42 | 31.67 | 18,045 | -0.25(-0.78%) |
Dec 09, 2019 | 31.73 | 31.99 | 31.73 | 31.92 | 21,407 | +0.00(+0.00%) |
Dec 06, 2019 | 31.75 | 32.00 | 31.53 | 31.92 | 50,600 | +0.96(+3.10%) |
Dec 05, 2019 | 31.04 | 31.04 | 30.64 | 30.96 | 71,125 | -0.01(-0.03%) |
Dec 04, 2019 | 30.79 | 31.15 | 30.04 | 30.97 | 91,650 | +0.15(+0.49%) |
Dec 03, 2019 | 30.82 | 30.92 | 30.54 | 30.82 | 48,662 | -0.92(-2.90%) |
Dec 02, 2019 | 32.02 | 32.04 | 31.55 | 31.74 | 58,184 | +0.08(+0.25%) |
Nov 29, 2019 | 32.20 | 32.24 | 31.51 | 31.66 | 25,200 | -0.58(-1.80%) |
Nov 27, 2019 | 32.22 | 32.35 | 32.12 | 32.24 | 29,200 | +0.52(+1.64%) |
Nov 26, 2019 | 32.24 | 32.50 | 31.66 | 31.72 | 54,425 | -0.49(-1.52%) |
Nov 25, 2019 | 32.02 | 32.25 | 31.84 | 32.21 | 68,210 | +0.47(+1.48%) |
Nov 22, 2019 | 31.27 | 31.77 | 31.25 | 31.74 | 39,100 | +0.19(+0.60%) |
Nov 21, 2019 | 31.28 | 31.66 | 31.23 | 31.55 | 73,452 | +0.49(+1.58%) |
Nov 20, 2019 | 31.17 | 31.45 | 30.89 | 31.06 | 60,081 | -0.02(-0.06%) |
Nov 19, 2019 | 31.45 | 31.45 | 30.88 | 31.08 | 62,835 | -0.05(-0.16%) |
Nov 18, 2019 | 31.26 | 31.34 | 30.96 | 31.13 | 110,175 | -0.27(-0.86%) |
Nov 15, 2019 | 31.50 | 31.52 | 31.25 | 31.40 | 92,900 | +0.24(+0.77%) |
Nov 14, 2019 | 31.26 | 31.54 | 30.92 | 31.16 | 56,959 | -0.39(-1.24%) |
Nov 13, 2019 | 31.64 | 31.77 | 31.38 | 31.55 | 73,802 | -0.37(-1.16%) |
Nov 12, 2019 | 32.21 | 32.78 | 31.81 | 31.92 | 130,663 | -0.25(-0.78%) |
Nov 11, 2019 | 31.82 | 32.60 | 31.68 | 32.17 | 120,074 | +0.25(+0.78%) |
Nov 08, 2019 | 31.76 | 31.92 | 31.34 | 31.92 | 99,600 | +0.62(+1.98%) |
Nov 07, 2019 | 30.17 | 31.74 | 30.11 | 31.30 | 152,463 | +1.39(+4.65%) |
Nov 06, 2019 | 30.14 | 30.22 | 29.72 | 29.91 | 63,696 | -0.41(-1.35%) |
Nov 05, 2019 | 29.83 | 30.61 | 29.72 | 30.32 | 178,576 | +1.42(+4.91%) |
Nov 04, 2019 | 28.84 | 29.11 | 28.74 | 28.90 | 75,153 | +0.25(+0.87%) |
Nov 01, 2019 | 28.84 | 28.95 | 28.44 | 28.65 | 166,200 | -0.06(-0.21%) |
Oct 31, 2019 | 29.00 | 29.02 | 28.57 | 28.71 | 180,643 | -0.93(-3.14%) |
Oct 30, 2019 | 29.94 | 30.55 | 29.58 | 29.64 | 173,994 | -0.48(-1.59%) |
Oct 29, 2019 | 30.25 | 30.40 | 29.92 | 30.12 | 53,566 | +0.27(+0.90%) |
Oct 28, 2019 | 29.50 | 30.00 | 29.50 | 29.85 | 94,497 | +0.74(+2.54%) |
Oct 25, 2019 | 28.48 | 29.36 | 28.48 | 29.11 | 84,600 | -0.17(-0.58%) |
Oct 24, 2019 | 29.61 | 29.66 | 29.17 | 29.28 | 105,797 | -0.62(-2.07%) |
Oct 23, 2019 | 29.86 | 29.92 | 29.63 | 29.90 | 58,366 | -0.24(-0.81%) |
Oct 22, 2019 | 30.19 | 30.43 | 30.07 | 30.14 | 66,284 | -0.22(-0.72%) |
Oct 21, 2019 | 29.78 | 30.47 | 29.76 | 30.36 | 60,464 | +0.45(+1.49%) |
Oct 18, 2019 | 29.91 | 30.00 | 29.80 | 29.91 | 31,800 | +0.06(+0.22%) |
Oct 17, 2019 | 29.89 | 29.96 | 29.53 | 29.85 | 115,820 | -0.13(-0.43%) |
Oct 16, 2019 | 30.13 | 30.39 | 29.90 | 29.98 | 65,272 | -0.52(-1.70%) |
Oct 15, 2019 | 30.08 | 30.73 | 30.06 | 30.50 | 83,568 | +0.66(+2.21%) |
Oct 14, 2019 | 29.94 | 29.99 | 29.71 | 29.84 | 85,821 | -0.38(-1.26%) |
Oct 11, 2019 | 30.24 | 30.91 | 30.14 | 30.22 | 265,000 | +0.53(+1.79%) |
Oct 10, 2019 | 29.21 | 29.82 | 29.19 | 29.69 | 130,971 | +0.79(+2.73%) |
Oct 09, 2019 | 28.86 | 29.17 | 28.57 | 28.90 | 130,527 | -0.08(-0.28%) |
Oct 08, 2019 | 28.94 | 29.43 | 28.75 | 28.98 | 276,845 | -0.76(-2.56%) |
Oct 07, 2019 | 29.44 | 30.02 | 29.10 | 29.74 | 167,802 | +0.72(+2.48%) |
Oct 04, 2019 | 29.28 | 29.41 | 28.74 | 29.02 | 221,500 | +0.05(+0.17%) |
Oct 03, 2019 | 29.34 | 29.36 | 28.20 | 28.97 | 298,627 | -0.38(-1.29%) |
Oct 02, 2019 | 29.71 | 29.88 | 28.98 | 29.35 | 225,346 | -1.09(-3.58%) |