Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.34 | 29.76 | 29.20 | 29.54 | 535,900 | +0.05(+0.18%) |
Dec 30, 2019 | 29.24 | 29.50 | 28.76 | 29.48 | 594,410 | +0.24(+0.82%) |
Dec 27, 2019 | 29.44 | 29.49 | 29.13 | 29.24 | 490,424 | -0.10(-0.34%) |
Dec 26, 2019 | 29.65 | 29.82 | 29.28 | 29.34 | 296,612 | -0.31(-1.04%) |
Dec 24, 2019 | 29.37 | 29.77 | 29.23 | 29.65 | 203,611 | +0.34(+1.16%) |
Dec 23, 2019 | 29.85 | 30.12 | 29.23 | 29.31 | 608,870 | -0.53(-1.79%) |
Dec 20, 2019 | 29.11 | 30.06 | 29.11 | 29.85 | 2,796,813 | +0.78(+2.69%) |
Dec 19, 2019 | 29.61 | 29.62 | 28.92 | 29.06 | 591,864 | -0.44(-1.50%) |
Dec 18, 2019 | 29.86 | 29.96 | 29.33 | 29.51 | 739,060 | -0.20(-0.68%) |
Dec 17, 2019 | 30.13 | 30.54 | 29.60 | 29.71 | 598,488 | -0.48(-1.59%) |
Dec 16, 2019 | 30.50 | 30.77 | 30.07 | 30.19 | 614,660 | -0.30(-0.99%) |
Dec 13, 2019 | 30.38 | 30.53 | 30.06 | 30.49 | 451,794 | +0.07(+0.23%) |
Dec 12, 2019 | 31.21 | 31.34 | 30.38 | 30.42 | 719,016 | -0.91(-2.92%) |
Dec 11, 2019 | 30.59 | 31.42 | 30.50 | 31.33 | 355,375 | +0.73(+2.38%) |
Dec 10, 2019 | 30.98 | 30.98 | 30.45 | 30.60 | 429,250 | -0.39(-1.27%) |
Dec 09, 2019 | 30.57 | 31.01 | 30.49 | 31.00 | 684,097 | +0.32(+1.03%) |
Dec 06, 2019 | 31.07 | 31.38 | 30.54 | 30.68 | 601,790 | -0.33(-1.07%) |
Dec 05, 2019 | 30.73 | 31.16 | 30.64 | 31.02 | 775,487 | +0.28(+0.91%) |
Dec 04, 2019 | 30.36 | 30.98 | 30.23 | 30.74 | 488,505 | +0.44(+1.46%) |
Dec 03, 2019 | 30.03 | 30.43 | 29.97 | 30.30 | 501,952 | +0.18(+0.59%) |
Dec 02, 2019 | 30.63 | 30.63 | 29.80 | 30.12 | 533,353 | -0.51(-1.67%) |
Nov 29, 2019 | 30.70 | 31.09 | 30.54 | 30.63 | 344,950 | -0.14(-0.45%) |
Nov 27, 2019 | 31.06 | 31.27 | 30.72 | 30.77 | 435,774 | -0.21(-0.67%) |
Nov 26, 2019 | 30.55 | 30.99 | 30.44 | 30.98 | 491,946 | +0.48(+1.57%) |
Nov 25, 2019 | 30.07 | 30.57 | 29.95 | 30.50 | 495,749 | +0.66(+2.20%) |
Nov 22, 2019 | 29.87 | 30.16 | 29.56 | 29.84 | 414,974 | +0.09(+0.31%) |
Nov 21, 2019 | 30.29 | 30.55 | 29.57 | 29.75 | 423,417 | -0.67(-2.21%) |
Nov 20, 2019 | 30.26 | 30.74 | 29.89 | 30.42 | 1,294,426 | +0.26(+0.87%) |
Nov 19, 2019 | 30.76 | 30.91 | 30.16 | 30.16 | 578,040 | -0.55(-1.79%) |
Nov 18, 2019 | 30.24 | 31.12 | 30.13 | 30.71 | 952,401 | +0.65(+2.16%) |
Nov 15, 2019 | 29.96 | 30.31 | 29.80 | 30.06 | 908,757 | +0.19(+0.62%) |
Nov 14, 2019 | 29.46 | 30.04 | 29.46 | 29.87 | 591,023 | +0.29(+0.99%) |
Nov 13, 2019 | 29.87 | 30.06 | 29.34 | 29.58 | 528,634 | -0.39(-1.29%) |
Nov 12, 2019 | 29.81 | 30.30 | 29.15 | 29.96 | 1,029,243 | +0.39(+1.34%) |
Nov 11, 2019 | 28.78 | 29.58 | 28.55 | 29.57 | 688,273 | +0.73(+2.53%) |
Nov 08, 2019 | 28.43 | 28.85 | 28.27 | 28.84 | 686,204 | +0.55(+1.95%) |
Nov 07, 2019 | 29.26 | 29.37 | 27.99 | 28.29 | 1,203,634 | -0.96(-3.28%) |
Nov 06, 2019 | 29.11 | 29.61 | 28.55 | 29.25 | 709,129 | +0.12(+0.40%) |
Nov 05, 2019 | 28.62 | 29.27 | 28.32 | 29.13 | 1,293,019 | +0.55(+1.91%) |
Nov 04, 2019 | 30.36 | 30.38 | 28.36 | 28.58 | 1,252,177 | -1.80(-5.92%) |
Nov 01, 2019 | 29.94 | 31.56 | 29.74 | 30.38 | 1,872,023 | +0.65(+2.20%) |
Oct 31, 2019 | 31.91 | 32.30 | 27.49 | 29.73 | 3,777,503 | -3.74(-11.17%) |
Oct 30, 2019 | 33.67 | 33.72 | 32.42 | 33.47 | 1,639,022 | -0.12(-0.34%) |
Oct 29, 2019 | 33.52 | 34.18 | 33.37 | 33.58 | 640,242 | -0.06(-0.18%) |
Oct 28, 2019 | 34.62 | 34.68 | 33.54 | 33.65 | 605,821 | -0.88(-2.56%) |
Oct 25, 2019 | 35.04 | 35.28 | 34.45 | 34.53 | 749,616 | -0.56(-1.60%) |
Oct 24, 2019 | 35.06 | 35.23 | 34.94 | 35.09 | 330,275 | +0.01(+0.02%) |
Oct 23, 2019 | 35.29 | 35.54 | 34.90 | 35.08 | 622,207 | -0.06(-0.17%) |
Oct 22, 2019 | 35.47 | 35.56 | 34.87 | 35.14 | 1,067,188 | -0.06(-0.17%) |
Oct 21, 2019 | 35.57 | 35.97 | 35.17 | 35.20 | 738,890 | -0.12(-0.35%) |
Oct 18, 2019 | 34.88 | 35.48 | 34.77 | 35.33 | 666,543 | +0.51(+1.48%) |
Oct 17, 2019 | 34.73 | 35.34 | 34.73 | 34.81 | 598,908 | +0.20(+0.58%) |
Oct 16, 2019 | 34.06 | 34.62 | 33.89 | 34.61 | 648,183 | +0.52(+1.53%) |
Oct 15, 2019 | 33.62 | 34.20 | 33.56 | 34.09 | 528,553 | +0.68(+2.05%) |
Oct 14, 2019 | 33.22 | 33.65 | 33.07 | 33.41 | 535,980 | +0.11(+0.32%) |
Oct 11, 2019 | 33.91 | 34.00 | 33.25 | 33.30 | 543,494 | -0.22(-0.64%) |
Oct 10, 2019 | 33.61 | 33.78 | 33.38 | 33.52 | 554,077 | -0.16(-0.48%) |
Oct 09, 2019 | 33.71 | 34.08 | 33.63 | 33.68 | 624,383 | +0.02(+0.07%) |
Oct 08, 2019 | 33.46 | 34.00 | 33.41 | 33.65 | 557,427 | -0.04(-0.11%) |
Oct 07, 2019 | 33.26 | 34.10 | 33.22 | 33.69 | 783,081 | +0.08(+0.23%) |
Oct 04, 2019 | 32.60 | 33.62 | 32.55 | 33.62 | 759,512 | +1.08(+3.33%) |
Oct 03, 2019 | 32.69 | 32.84 | 32.15 | 32.53 | 450,023 | -0.16(-0.49%) |
Oct 02, 2019 | 33.02 | 33.12 | 32.41 | 32.69 | 533,057 | -0.32(-0.98%) |