Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.09 | 29.44 | 29.04 | 29.17 | 473,049 | +0.01(+0.03%) |
Dec 30, 2019 | 29.74 | 29.82 | 29.15 | 29.16 | 458,934 | -0.55(-1.84%) |
Dec 27, 2019 | 30.41 | 30.43 | 29.64 | 29.71 | 310,981 | -0.54(-1.78%) |
Dec 26, 2019 | 30.61 | 30.79 | 30.10 | 30.24 | 250,160 | -0.37(-1.20%) |
Dec 24, 2019 | 30.70 | 30.86 | 30.35 | 30.61 | 162,268 | -0.06(-0.19%) |
Dec 23, 2019 | 30.23 | 30.98 | 30.21 | 30.67 | 450,681 | +0.51(+1.68%) |
Dec 20, 2019 | 30.35 | 30.49 | 30.00 | 30.17 | 1,410,613 | -0.11(-0.36%) |
Dec 19, 2019 | 30.47 | 30.48 | 30.04 | 30.27 | 592,041 | -0.16(-0.52%) |
Dec 18, 2019 | 30.82 | 30.94 | 30.32 | 30.43 | 330,075 | -0.33(-1.07%) |
Dec 17, 2019 | 29.63 | 31.21 | 29.63 | 30.76 | 1,137,378 | +1.05(+3.52%) |
Dec 16, 2019 | 29.56 | 30.15 | 29.43 | 29.72 | 615,466 | +0.30(+1.02%) |
Dec 13, 2019 | 29.97 | 30.35 | 29.39 | 29.42 | 341,406 | -0.58(-1.93%) |
Dec 12, 2019 | 29.17 | 30.16 | 29.17 | 30.00 | 603,360 | +1.00(+3.43%) |
Dec 11, 2019 | 29.29 | 29.41 | 28.90 | 29.00 | 258,386 | -0.17(-0.58%) |
Dec 10, 2019 | 29.58 | 29.88 | 29.07 | 29.17 | 420,815 | -0.43(-1.45%) |
Dec 09, 2019 | 29.77 | 29.99 | 29.52 | 29.60 | 348,410 | -0.20(-0.67%) |
Dec 06, 2019 | 29.61 | 30.00 | 29.51 | 29.80 | 375,447 | +0.47(+1.60%) |
Dec 05, 2019 | 29.24 | 29.46 | 29.01 | 29.33 | 326,706 | +0.19(+0.65%) |
Dec 04, 2019 | 29.17 | 29.57 | 29.05 | 29.14 | 544,752 | +0.18(+0.62%) |
Dec 03, 2019 | 29.72 | 29.72 | 28.73 | 28.96 | 636,389 | -1.00(-3.32%) |
Dec 02, 2019 | 30.17 | 30.53 | 29.89 | 29.96 | 329,914 | -0.21(-0.69%) |
Nov 29, 2019 | 30.32 | 30.59 | 30.11 | 30.17 | 211,471 | -0.38(-1.24%) |
Nov 27, 2019 | 30.79 | 30.99 | 30.39 | 30.54 | 275,937 | -0.19(-0.62%) |
Nov 26, 2019 | 30.54 | 30.94 | 30.46 | 30.73 | 590,620 | +0.09(+0.31%) |
Nov 25, 2019 | 30.62 | 31.09 | 30.26 | 30.64 | 541,471 | +0.18(+0.60%) |
Nov 22, 2019 | 30.09 | 30.53 | 29.90 | 30.45 | 351,950 | +0.54(+1.80%) |
Nov 21, 2019 | 30.55 | 30.55 | 29.73 | 29.92 | 469,792 | -0.49(-1.61%) |
Nov 20, 2019 | 30.59 | 30.81 | 29.88 | 30.40 | 534,336 | -0.49(-1.58%) |
Nov 19, 2019 | 30.34 | 31.17 | 30.06 | 30.89 | 639,912 | +0.58(+1.91%) |
Nov 18, 2019 | 30.26 | 30.47 | 30.07 | 30.31 | 437,024 | -0.19(-0.62%) |
Nov 15, 2019 | 30.42 | 30.61 | 30.19 | 30.50 | 414,608 | +0.34(+1.12%) |
Nov 14, 2019 | 29.88 | 30.18 | 29.62 | 30.17 | 331,224 | +0.38(+1.27%) |
Nov 13, 2019 | 29.11 | 29.91 | 29.05 | 29.79 | 418,224 | +0.41(+1.38%) |
Nov 12, 2019 | 29.98 | 30.21 | 29.27 | 29.38 | 556,656 | -0.61(-2.05%) |
Nov 11, 2019 | 29.86 | 30.38 | 29.70 | 30.00 | 454,875 | +0.10(+0.33%) |
Nov 08, 2019 | 29.77 | 29.92 | 29.26 | 29.90 | 322,310 | -0.04(-0.13%) |
Nov 07, 2019 | 30.50 | 30.86 | 29.74 | 29.94 | 463,371 | -0.45(-1.47%) |
Nov 06, 2019 | 29.81 | 30.41 | 29.63 | 30.38 | 528,123 | +0.46(+1.52%) |
Nov 05, 2019 | 29.05 | 30.13 | 29.02 | 29.93 | 900,640 | +0.90(+3.11%) |
Nov 04, 2019 | 28.78 | 29.21 | 28.49 | 29.02 | 822,799 | +0.78(+2.77%) |
Nov 01, 2019 | 28.77 | 28.90 | 28.09 | 28.24 | 550,055 | -0.14(-0.49%) |
Oct 31, 2019 | 28.02 | 28.41 | 27.48 | 28.38 | 553,745 | +0.30(+1.06%) |
Oct 30, 2019 | 27.69 | 28.20 | 27.46 | 28.08 | 470,435 | +0.22(+0.78%) |
Oct 29, 2019 | 27.64 | 28.11 | 27.50 | 27.86 | 495,918 | +0.09(+0.32%) |
Oct 28, 2019 | 27.49 | 28.20 | 27.47 | 27.77 | 466,255 | +0.31(+1.12%) |
Oct 25, 2019 | 27.14 | 27.78 | 27.14 | 27.47 | 643,613 | +0.16(+0.58%) |
Oct 24, 2019 | 28.14 | 28.32 | 26.93 | 27.31 | 965,344 | -0.46(-1.64%) |
Oct 23, 2019 | 28.27 | 29.02 | 26.98 | 27.76 | 1,916,919 | -2.12(-7.10%) |
Oct 22, 2019 | 29.46 | 30.16 | 29.15 | 29.89 | 992,185 | +0.65(+2.24%) |
Oct 21, 2019 | 28.79 | 29.53 | 28.69 | 29.23 | 774,879 | +1.04(+3.69%) |
Oct 18, 2019 | 28.81 | 29.01 | 27.93 | 28.19 | 839,903 | -0.67(-2.34%) |
Oct 17, 2019 | 29.57 | 30.00 | 28.80 | 28.86 | 622,657 | -0.44(-1.49%) |
Oct 16, 2019 | 28.40 | 29.61 | 28.36 | 29.30 | 1,057,136 | +1.03(+3.65%) |
Oct 15, 2019 | 28.12 | 28.44 | 27.90 | 28.27 | 551,520 | +0.15(+0.53%) |
Oct 14, 2019 | 27.02 | 28.17 | 27.02 | 28.12 | 722,285 | +0.82(+3.02%) |
Oct 11, 2019 | 27.81 | 28.35 | 27.26 | 27.30 | 824,579 | -0.19(-0.69%) |
Oct 10, 2019 | 27.22 | 27.59 | 26.45 | 27.49 | 746,353 | +0.22(+0.80%) |
Oct 09, 2019 | 26.77 | 27.50 | 26.73 | 27.27 | 687,191 | +0.49(+1.83%) |
Oct 08, 2019 | 26.19 | 26.88 | 26.01 | 26.78 | 3,090,549 | +1.77(+7.08%) |
Oct 07, 2019 | 25.52 | 25.53 | 24.83 | 25.01 | 749,618 | -0.49(-1.91%) |
Oct 04, 2019 | 25.25 | 25.71 | 25.22 | 25.49 | 340,256 | +0.17(+0.67%) |
Oct 03, 2019 | 25.76 | 26.11 | 25.26 | 25.32 | 500,691 | -0.60(-2.30%) |
Oct 02, 2019 | 26.16 | 26.43 | 25.50 | 25.92 | 509,277 | -0.48(-1.80%) |