Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.14 | 29.46 | 29.11 | 29.17 | 868,713 | -0.03(-0.10%) |
Dec 30, 2019 | 29.58 | 29.63 | 28.79 | 29.20 | 1,029,709 | -0.39(-1.32%) |
Dec 27, 2019 | 29.95 | 30.06 | 29.50 | 29.59 | 543,599 | -0.25(-0.85%) |
Dec 26, 2019 | 29.65 | 29.94 | 29.63 | 29.85 | 474,274 | +0.28(+0.96%) |
Dec 24, 2019 | 29.60 | 29.79 | 29.55 | 29.56 | 354,150 | +0.06(+0.20%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.34 | 29.51 | 961,384 | +0.01(+0.03%) |
Dec 20, 2019 | 29.83 | 30.06 | 29.31 | 29.50 | 2,388,532 | -0.43(-1.43%) |
Dec 19, 2019 | 29.55 | 29.94 | 29.43 | 29.92 | 783,291 | +0.36(+1.22%) |
Dec 18, 2019 | 28.97 | 29.73 | 28.97 | 29.56 | 802,481 | +0.69(+2.39%) |
Dec 17, 2019 | 28.84 | 29.10 | 28.77 | 28.87 | 534,371 | +0.04(+0.13%) |
Dec 16, 2019 | 29.12 | 29.34 | 28.81 | 28.84 | 763,428 | -0.04(-0.13%) |
Dec 13, 2019 | 28.91 | 29.21 | 28.54 | 28.87 | 1,087,342 | -0.19(-0.67%) |
Dec 12, 2019 | 28.59 | 29.30 | 28.49 | 29.07 | 863,999 | +0.51(+1.77%) |
Dec 11, 2019 | 28.54 | 28.79 | 28.38 | 28.56 | 719,449 | +0.22(+0.79%) |
Dec 10, 2019 | 28.08 | 28.42 | 27.99 | 28.34 | 1,012,990 | +0.15(+0.52%) |
Dec 09, 2019 | 28.49 | 28.77 | 28.17 | 28.19 | 592,295 | -0.37(-1.29%) |
Dec 06, 2019 | 28.29 | 28.67 | 28.15 | 28.56 | 940,560 | +0.69(+2.48%) |
Dec 05, 2019 | 28.26 | 28.42 | 27.56 | 27.87 | 996,988 | -0.28(-1.00%) |
Dec 04, 2019 | 28.48 | 28.48 | 28.05 | 28.15 | 898,308 | -0.14(-0.48%) |
Dec 03, 2019 | 28.12 | 28.37 | 27.62 | 28.29 | 713,414 | -0.15(-0.51%) |
Dec 02, 2019 | 28.77 | 28.93 | 28.29 | 28.44 | 811,747 | -0.16(-0.54%) |
Nov 29, 2019 | 28.87 | 29.13 | 28.58 | 28.59 | 285,233 | -0.38(-1.31%) |
Nov 27, 2019 | 28.86 | 29.30 | 28.62 | 28.97 | 981,292 | +0.30(+1.05%) |
Nov 26, 2019 | 29.09 | 29.26 | 28.62 | 28.67 | 1,081,646 | -0.36(-1.24%) |
Nov 25, 2019 | 29.17 | 29.49 | 29.01 | 29.03 | 1,175,838 | -0.04(-0.13%) |
Nov 22, 2019 | 29.42 | 29.58 | 29.02 | 29.07 | 754,896 | -0.12(-0.40%) |
Nov 21, 2019 | 29.55 | 29.73 | 29.09 | 29.18 | 1,246,355 | -0.32(-1.09%) |
Nov 20, 2019 | 29.26 | 30.09 | 29.26 | 29.51 | 1,700,481 | -0.06(-0.20%) |
Nov 19, 2019 | 29.47 | 29.60 | 29.04 | 29.56 | 814,045 | +0.29(+1.00%) |
Nov 18, 2019 | 28.40 | 29.33 | 28.38 | 29.27 | 1,054,406 | +0.81(+2.83%) |
Nov 15, 2019 | 28.34 | 28.72 | 28.08 | 28.47 | 545,059 | +0.20(+0.72%) |
Nov 14, 2019 | 28.20 | 28.77 | 28.11 | 28.26 | 998,283 | +0.01(+0.03%) |
Nov 13, 2019 | 27.89 | 28.35 | 27.61 | 28.25 | 1,056,657 | +0.16(+0.55%) |
Nov 12, 2019 | 28.14 | 28.29 | 27.81 | 28.10 | 1,216,668 | +0.03(+0.10%) |
Nov 11, 2019 | 27.62 | 28.23 | 27.44 | 28.07 | 758,583 | +0.24(+0.87%) |
Nov 08, 2019 | 27.37 | 28.15 | 27.07 | 27.82 | 831,424 | +0.51(+1.85%) |
Nov 07, 2019 | 26.91 | 27.61 | 26.68 | 27.32 | 1,154,805 | +0.78(+2.93%) |
Nov 06, 2019 | 27.08 | 27.08 | 26.47 | 26.54 | 991,473 | -0.53(-1.97%) |
Nov 05, 2019 | 27.44 | 28.14 | 26.94 | 27.08 | 1,409,778 | -0.25(-0.93%) |
Nov 04, 2019 | 26.88 | 27.36 | 26.67 | 27.33 | 881,847 | +0.70(+2.63%) |
Nov 01, 2019 | 26.71 | 27.02 | 26.54 | 26.63 | 1,294,607 | +0.14(+0.51%) |
Oct 31, 2019 | 26.71 | 26.82 | 26.22 | 26.49 | 862,481 | -0.36(-1.34%) |
Oct 30, 2019 | 26.65 | 26.87 | 26.28 | 26.85 | 738,341 | +0.26(+0.99%) |
Oct 29, 2019 | 26.47 | 26.63 | 26.25 | 26.59 | 621,110 | +0.10(+0.37%) |
Oct 28, 2019 | 26.39 | 26.70 | 26.39 | 26.49 | 540,701 | +0.26(+1.00%) |
Oct 25, 2019 | 25.42 | 26.32 | 25.39 | 26.23 | 741,832 | +0.72(+2.82%) |
Oct 24, 2019 | 26.15 | 26.38 | 25.50 | 25.51 | 1,039,089 | -0.54(-2.09%) |
Oct 23, 2019 | 25.69 | 26.53 | 24.59 | 26.05 | 2,087,658 | +0.62(+2.45%) |
Oct 22, 2019 | 25.17 | 25.50 | 24.87 | 25.43 | 1,530,585 | +0.26(+1.04%) |
Oct 21, 2019 | 25.52 | 25.89 | 25.05 | 25.17 | 1,223,420 | -0.13(-0.50%) |
Oct 18, 2019 | 25.52 | 25.56 | 25.17 | 25.30 | 1,207,175 | -0.21(-0.84%) |
Oct 17, 2019 | 25.58 | 25.71 | 25.41 | 25.51 | 806,375 | +0.01(+0.04%) |
Oct 16, 2019 | 25.41 | 25.63 | 25.27 | 25.50 | 675,191 | -0.06(-0.23%) |
Oct 15, 2019 | 25.28 | 25.84 | 25.19 | 25.56 | 626,594 | +0.26(+1.04%) |
Oct 14, 2019 | 25.06 | 25.33 | 24.86 | 25.30 | 542,344 | +0.00(+0.00%) |
Oct 11, 2019 | 24.86 | 25.60 | 24.79 | 25.30 | 927,599 | +0.88(+3.62%) |
Oct 10, 2019 | 24.43 | 24.98 | 24.29 | 24.41 | 807,461 | +0.01(+0.04%) |
Oct 09, 2019 | 24.23 | 24.43 | 23.77 | 24.40 | 1,139,117 | +0.40(+1.66%) |
Oct 08, 2019 | 23.98 | 24.27 | 23.70 | 24.00 | 1,011,250 | -0.23(-0.96%) |
Oct 07, 2019 | 23.90 | 24.52 | 23.69 | 24.24 | 1,141,376 | +0.34(+1.42%) |
Oct 04, 2019 | 23.28 | 23.93 | 23.28 | 23.90 | 701,717 | +0.54(+2.33%) |
Oct 03, 2019 | 23.12 | 23.45 | 22.63 | 23.35 | 554,384 | +0.16(+0.67%) |
Oct 02, 2019 | 23.04 | 23.44 | 22.91 | 23.20 | 1,702,057 | -0.06(-0.25%) |