Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.24 | 30.53 | 30.24 | 30.31 | 169,845 | +0.13(+0.43%) |
Dec 30, 2019 | 30.43 | 30.44 | 29.87 | 30.18 | 160,271 | -0.21(-0.68%) |
Dec 27, 2019 | 30.54 | 30.59 | 30.24 | 30.38 | 139,500 | -0.09(-0.31%) |
Dec 26, 2019 | 30.63 | 30.63 | 30.17 | 30.48 | 96,413 | -0.15(-0.49%) |
Dec 24, 2019 | 30.45 | 30.63 | 30.10 | 30.63 | 81,062 | +0.18(+0.58%) |
Dec 23, 2019 | 30.55 | 30.74 | 30.33 | 30.45 | 144,080 | -0.10(-0.34%) |
Dec 20, 2019 | 30.15 | 30.69 | 30.14 | 30.55 | 478,442 | +0.49(+1.64%) |
Dec 19, 2019 | 29.91 | 30.17 | 29.71 | 30.06 | 167,722 | +0.02(+0.06%) |
Dec 18, 2019 | 30.35 | 30.56 | 29.86 | 30.04 | 189,691 | -0.27(-0.89%) |
Dec 17, 2019 | 30.14 | 30.39 | 29.86 | 30.31 | 292,605 | +0.13(+0.43%) |
Dec 16, 2019 | 29.89 | 30.22 | 29.66 | 30.18 | 318,795 | +0.54(+1.82%) |
Dec 13, 2019 | 29.98 | 30.21 | 29.46 | 29.64 | 193,542 | -0.40(-1.33%) |
Dec 12, 2019 | 29.56 | 30.16 | 29.42 | 30.04 | 322,113 | +0.38(+1.29%) |
Dec 11, 2019 | 29.27 | 29.83 | 29.27 | 29.66 | 1,164,754 | +0.42(+1.44%) |
Dec 10, 2019 | 28.91 | 29.24 | 28.68 | 29.24 | 136,838 | +0.35(+1.23%) |
Dec 09, 2019 | 29.02 | 29.02 | 28.70 | 28.88 | 177,339 | -0.01(-0.03%) |
Dec 06, 2019 | 29.29 | 29.49 | 28.87 | 28.89 | 215,524 | -0.07(-0.26%) |
Dec 05, 2019 | 28.65 | 29.05 | 28.49 | 28.97 | 461,015 | +0.51(+1.80%) |
Dec 04, 2019 | 27.67 | 28.75 | 27.67 | 28.45 | 586,874 | +0.93(+3.39%) |
Dec 03, 2019 | 27.75 | 27.79 | 27.42 | 27.52 | 169,419 | -0.52(-1.86%) |
Dec 02, 2019 | 28.12 | 28.32 | 27.99 | 28.04 | 215,284 | +0.00(+0.00%) |
Nov 29, 2019 | 28.38 | 28.59 | 28.03 | 28.04 | 109,692 | -0.45(-1.57%) |
Nov 27, 2019 | 28.58 | 28.82 | 28.39 | 28.49 | 154,512 | +0.02(+0.07%) |
Nov 26, 2019 | 28.39 | 28.70 | 28.19 | 28.47 | 288,255 | +0.08(+0.29%) |
Nov 25, 2019 | 28.30 | 28.47 | 27.98 | 28.39 | 195,049 | +0.34(+1.22%) |
Nov 22, 2019 | 28.40 | 28.40 | 27.91 | 28.05 | 168,254 | -0.12(-0.43%) |
Nov 21, 2019 | 27.99 | 28.18 | 27.66 | 28.17 | 150,564 | +0.28(+1.00%) |
Nov 20, 2019 | 28.22 | 28.45 | 27.78 | 27.89 | 272,752 | -0.39(-1.38%) |
Nov 19, 2019 | 28.52 | 28.80 | 28.25 | 28.28 | 134,044 | -0.20(-0.72%) |
Nov 18, 2019 | 28.47 | 28.57 | 28.35 | 28.48 | 89,277 | -0.08(-0.29%) |
Nov 15, 2019 | 28.55 | 28.82 | 28.36 | 28.57 | 130,984 | +0.25(+0.89%) |
Nov 14, 2019 | 28.31 | 28.61 | 28.27 | 28.31 | 106,333 | +0.03(+0.10%) |
Nov 13, 2019 | 28.17 | 28.48 | 28.13 | 28.29 | 118,809 | -0.06(-0.20%) |
Nov 12, 2019 | 28.63 | 28.63 | 28.22 | 28.34 | 183,090 | -0.11(-0.39%) |
Nov 11, 2019 | 28.18 | 28.61 | 28.18 | 28.45 | 136,088 | +0.05(+0.16%) |
Nov 08, 2019 | 28.45 | 28.60 | 28.22 | 28.41 | 218,882 | -0.15(-0.52%) |
Nov 07, 2019 | 28.46 | 28.75 | 28.31 | 28.56 | 352,625 | +0.46(+1.65%) |
Nov 06, 2019 | 27.58 | 28.11 | 27.32 | 28.09 | 251,038 | +0.82(+3.00%) |
Nov 05, 2019 | 27.43 | 27.86 | 27.18 | 27.27 | 177,276 | +0.01(+0.03%) |
Nov 04, 2019 | 27.39 | 27.46 | 27.11 | 27.27 | 169,592 | -0.09(-0.34%) |
Nov 01, 2019 | 26.76 | 27.59 | 26.48 | 27.36 | 411,804 | +0.95(+3.59%) |
Oct 31, 2019 | 28.68 | 28.95 | 26.14 | 26.41 | 909,510 | -0.06(-0.25%) |
Oct 30, 2019 | 26.49 | 26.68 | 26.23 | 26.48 | 366,777 | -0.03(-0.11%) |
Oct 29, 2019 | 25.95 | 26.69 | 25.95 | 26.50 | 261,412 | -0.60(-2.23%) |
Oct 28, 2019 | 26.69 | 27.25 | 26.69 | 27.11 | 160,301 | +0.49(+1.85%) |
Oct 25, 2019 | 26.48 | 26.89 | 26.48 | 26.62 | 143,372 | +0.04(+0.14%) |
Oct 24, 2019 | 26.88 | 26.88 | 26.28 | 26.58 | 186,080 | -0.32(-1.17%) |
Oct 23, 2019 | 26.64 | 26.98 | 26.17 | 26.89 | 286,303 | +0.37(+1.40%) |
Oct 22, 2019 | 25.88 | 26.59 | 25.71 | 26.52 | 266,117 | +0.65(+2.51%) |
Oct 21, 2019 | 25.35 | 25.93 | 25.35 | 25.87 | 334,583 | +0.74(+2.96%) |
Oct 18, 2019 | 24.96 | 25.31 | 24.88 | 25.13 | 282,543 | +0.03(+0.11%) |
Oct 17, 2019 | 25.00 | 25.22 | 24.83 | 25.10 | 285,362 | +0.27(+1.08%) |
Oct 16, 2019 | 24.69 | 25.02 | 24.58 | 24.83 | 359,219 | +0.05(+0.19%) |
Oct 15, 2019 | 24.87 | 24.88 | 24.65 | 24.79 | 158,329 | -0.01(-0.04%) |
Oct 14, 2019 | 24.67 | 24.94 | 24.55 | 24.80 | 161,746 | +0.01(+0.04%) |
Oct 11, 2019 | 24.93 | 25.22 | 24.67 | 24.79 | 196,476 | +0.21(+0.87%) |
Oct 10, 2019 | 24.45 | 25.02 | 24.29 | 24.57 | 190,410 | +0.16(+0.65%) |
Oct 09, 2019 | 24.28 | 24.48 | 24.13 | 24.42 | 295,668 | +0.30(+1.23%) |
Oct 08, 2019 | 24.13 | 24.23 | 23.93 | 24.12 | 240,352 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.48 | 24.06 | 24.27 | 123,233 | +0.04(+0.15%) |
Oct 04, 2019 | 24.26 | 24.26 | 23.97 | 24.23 | 150,481 | +0.09(+0.38%) |
Oct 03, 2019 | 24.07 | 24.16 | 23.67 | 24.14 | 124,683 | -0.01(-0.04%) |
Oct 02, 2019 | 24.41 | 24.48 | 24.05 | 24.15 | 179,037 | -0.22(-0.91%) |