Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.53 | 29.70 | 29.12 | 29.32 | 288,200 | -0.23(-0.78%) |
Dec 30, 2019 | 29.62 | 29.83 | 29.30 | 29.55 | 318,393 | -0.11(-0.37%) |
Dec 27, 2019 | 29.78 | 29.92 | 29.47 | 29.66 | 170,600 | +0.05(+0.17%) |
Dec 26, 2019 | 29.81 | 29.89 | 29.46 | 29.61 | 159,156 | -0.33(-1.10%) |
Dec 24, 2019 | 30.13 | 30.13 | 29.80 | 29.94 | 60,400 | -0.19(-0.63%) |
Dec 23, 2019 | 30.43 | 30.50 | 30.02 | 30.13 | 146,207 | -0.24(-0.79%) |
Dec 20, 2019 | 30.68 | 30.73 | 30.27 | 30.37 | 305,000 | -0.31(-1.01%) |
Dec 19, 2019 | 30.91 | 30.91 | 30.68 | 30.68 | 171,599 | -0.24(-0.78%) |
Dec 18, 2019 | 30.93 | 31.01 | 30.63 | 30.92 | 141,507 | +0.01(+0.03%) |
Dec 17, 2019 | 31.04 | 31.09 | 30.76 | 30.91 | 105,782 | -0.10(-0.32%) |
Dec 16, 2019 | 31.13 | 31.53 | 30.92 | 31.01 | 135,420 | -0.06(-0.19%) |
Dec 13, 2019 | 31.89 | 31.89 | 30.80 | 31.07 | 173,200 | -0.93(-2.91%) |
Dec 12, 2019 | 31.68 | 32.27 | 31.68 | 32.00 | 122,002 | +0.32(+1.01%) |
Dec 11, 2019 | 31.07 | 31.71 | 30.97 | 31.68 | 209,286 | +0.72(+2.33%) |
Dec 10, 2019 | 30.91 | 31.07 | 30.71 | 30.96 | 176,816 | -0.01(-0.03%) |
Dec 09, 2019 | 30.86 | 31.06 | 30.66 | 30.97 | 133,742 | -0.03(-0.10%) |
Dec 06, 2019 | 30.80 | 31.25 | 30.80 | 31.00 | 214,200 | +0.53(+1.74%) |
Dec 05, 2019 | 30.05 | 30.55 | 29.93 | 30.47 | 157,826 | +0.47(+1.57%) |
Dec 04, 2019 | 29.91 | 30.29 | 29.87 | 30.00 | 129,298 | +0.29(+0.98%) |
Dec 03, 2019 | 29.69 | 29.76 | 29.22 | 29.71 | 142,002 | -0.29(-0.97%) |
Dec 02, 2019 | 30.31 | 30.50 | 29.69 | 30.00 | 155,048 | -0.14(-0.46%) |
Nov 29, 2019 | 30.20 | 30.38 | 30.13 | 30.14 | 58,000 | -0.23(-0.76%) |
Nov 27, 2019 | 30.23 | 30.50 | 30.19 | 30.37 | 83,300 | +0.22(+0.73%) |
Nov 26, 2019 | 29.79 | 30.36 | 29.71 | 30.15 | 168,302 | +0.39(+1.31%) |
Nov 25, 2019 | 28.93 | 29.77 | 28.65 | 29.76 | 319,481 | +1.03(+3.59%) |
Nov 22, 2019 | 28.88 | 28.89 | 28.63 | 28.73 | 71,600 | +0.08(+0.28%) |
Nov 21, 2019 | 28.93 | 28.93 | 28.32 | 28.65 | 175,619 | -0.07(-0.24%) |
Nov 20, 2019 | 28.86 | 29.14 | 28.40 | 28.72 | 331,773 | -0.26(-0.90%) |
Nov 19, 2019 | 29.63 | 29.81 | 28.84 | 28.98 | 200,200 | -0.52(-1.76%) |
Nov 18, 2019 | 30.09 | 30.14 | 29.48 | 29.50 | 144,318 | -0.63(-2.09%) |
Nov 15, 2019 | 30.57 | 30.57 | 29.95 | 30.13 | 185,500 | -0.17(-0.56%) |
Nov 14, 2019 | 30.27 | 30.52 | 30.06 | 30.30 | 190,717 | -0.01(-0.03%) |
Nov 13, 2019 | 30.37 | 30.52 | 30.00 | 30.31 | 188,236 | -0.37(-1.21%) |
Nov 12, 2019 | 30.56 | 31.04 | 30.53 | 30.68 | 230,628 | +0.13(+0.43%) |
Nov 11, 2019 | 30.75 | 30.92 | 30.46 | 30.55 | 249,182 | -0.24(-0.78%) |
Nov 08, 2019 | 30.64 | 31.12 | 30.38 | 30.79 | 123,400 | -0.04(-0.13%) |
Nov 07, 2019 | 31.12 | 31.30 | 30.77 | 30.83 | 131,885 | +0.14(+0.46%) |
Nov 06, 2019 | 30.44 | 30.80 | 30.39 | 30.69 | 131,081 | +0.17(+0.56%) |
Nov 05, 2019 | 30.38 | 30.57 | 30.18 | 30.52 | 209,286 | +0.22(+0.73%) |
Nov 04, 2019 | 30.16 | 30.42 | 29.94 | 30.30 | 186,945 | +0.39(+1.30%) |
Nov 01, 2019 | 31.14 | 31.28 | 29.66 | 29.91 | 457,200 | -0.97(-3.14%) |
Oct 31, 2019 | 30.06 | 31.37 | 28.14 | 30.88 | 468,299 | -1.97(-6.00%) |
Oct 30, 2019 | 33.46 | 33.84 | 32.80 | 32.85 | 224,829 | -0.62(-1.85%) |
Oct 29, 2019 | 33.39 | 33.82 | 33.09 | 33.47 | 104,069 | -0.04(-0.12%) |
Oct 28, 2019 | 33.41 | 33.69 | 33.37 | 33.51 | 94,712 | +0.23(+0.69%) |
Oct 25, 2019 | 33.16 | 33.56 | 33.08 | 33.28 | 98,400 | +0.04(+0.12%) |
Oct 24, 2019 | 33.83 | 33.94 | 33.19 | 33.24 | 96,286 | -0.43(-1.28%) |
Oct 23, 2019 | 33.73 | 33.73 | 33.27 | 33.67 | 191,761 | +0.02(+0.06%) |
Oct 22, 2019 | 33.00 | 33.74 | 32.81 | 33.65 | 113,664 | +0.61(+1.85%) |
Oct 21, 2019 | 32.95 | 33.27 | 32.91 | 33.04 | 124,309 | +0.39(+1.19%) |
Oct 18, 2019 | 32.15 | 32.92 | 32.15 | 32.65 | 234,700 | +0.28(+0.86%) |
Oct 17, 2019 | 32.33 | 32.68 | 32.22 | 32.37 | 184,718 | +0.25(+0.78%) |
Oct 16, 2019 | 31.87 | 32.37 | 31.87 | 32.12 | 134,399 | +0.13(+0.41%) |
Oct 15, 2019 | 31.46 | 32.30 | 31.32 | 31.99 | 103,468 | +0.59(+1.88%) |
Oct 14, 2019 | 31.12 | 31.53 | 30.98 | 31.40 | 81,121 | +0.27(+0.87%) |
Oct 11, 2019 | 30.69 | 31.40 | 30.50 | 31.13 | 189,800 | +0.96(+3.18%) |
Oct 10, 2019 | 30.03 | 30.52 | 29.98 | 30.17 | 153,683 | +0.33(+1.11%) |
Oct 09, 2019 | 29.80 | 29.89 | 29.56 | 29.84 | 206,271 | +0.34(+1.15%) |
Oct 08, 2019 | 29.72 | 29.97 | 29.35 | 29.50 | 190,507 | -0.54(-1.80%) |
Oct 07, 2019 | 29.95 | 30.29 | 29.57 | 30.04 | 235,986 | -0.09(-0.30%) |
Oct 04, 2019 | 29.99 | 30.34 | 29.93 | 30.13 | 137,200 | +0.17(+0.57%) |
Oct 03, 2019 | 30.35 | 30.35 | 29.63 | 29.96 | 159,570 | -0.46(-1.51%) |
Oct 02, 2019 | 30.26 | 30.95 | 29.92 | 30.42 | 263,225 | -0.15(-0.49%) |