Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.75 | 31.05 | 30.66 | 30.91 | 108,524 | +0.17(+0.54%) |
Dec 30, 2019 | 30.77 | 30.94 | 30.49 | 30.74 | 189,872 | +0.02(+0.06%) |
Dec 27, 2019 | 30.95 | 30.97 | 30.63 | 30.72 | 113,706 | -0.19(-0.60%) |
Dec 26, 2019 | 30.91 | 31.03 | 30.50 | 30.91 | 134,659 | +0.06(+0.19%) |
Dec 24, 2019 | 30.95 | 31.04 | 30.37 | 30.85 | 124,376 | -0.07(-0.22%) |
Dec 23, 2019 | 30.47 | 31.03 | 30.07 | 30.92 | 271,342 | +0.41(+1.35%) |
Dec 20, 2019 | 31.19 | 31.36 | 30.42 | 30.51 | 315,716 | -0.55(-1.77%) |
Dec 19, 2019 | 30.97 | 31.28 | 30.74 | 31.06 | 147,636 | +0.03(+0.10%) |
Dec 18, 2019 | 31.23 | 31.23 | 30.76 | 31.03 | 93,405 | -0.05(-0.16%) |
Dec 17, 2019 | 31.18 | 31.33 | 30.96 | 31.08 | 127,751 | -0.02(-0.08%) |
Dec 16, 2019 | 31.26 | 31.47 | 31.07 | 31.10 | 148,545 | +0.16(+0.52%) |
Dec 13, 2019 | 30.95 | 31.19 | 30.68 | 30.94 | 92,469 | -0.04(-0.13%) |
Dec 12, 2019 | 30.45 | 31.08 | 30.27 | 30.98 | 134,381 | +0.53(+1.75%) |
Dec 11, 2019 | 30.23 | 30.51 | 29.96 | 30.45 | 80,531 | +0.37(+1.24%) |
Dec 10, 2019 | 30.02 | 30.17 | 29.89 | 30.07 | 178,479 | -0.02(-0.07%) |
Dec 09, 2019 | 30.49 | 30.54 | 29.98 | 30.09 | 295,451 | -0.38(-1.26%) |
Dec 06, 2019 | 30.62 | 30.92 | 30.42 | 30.48 | 152,828 | +0.19(+0.62%) |
Dec 05, 2019 | 30.27 | 30.68 | 30.14 | 30.29 | 144,859 | +0.19(+0.62%) |
Dec 04, 2019 | 30.28 | 30.49 | 30.05 | 30.10 | 164,080 | -0.16(-0.52%) |
Dec 03, 2019 | 30.46 | 30.46 | 30.11 | 30.26 | 123,428 | -0.36(-1.19%) |
Dec 02, 2019 | 30.56 | 30.91 | 30.39 | 30.63 | 206,177 | +0.14(+0.45%) |
Nov 29, 2019 | 30.69 | 30.73 | 30.42 | 30.49 | 33,024 | -0.29(-0.93%) |
Nov 27, 2019 | 30.58 | 30.87 | 30.27 | 30.77 | 122,953 | +0.24(+0.77%) |
Nov 26, 2019 | 30.57 | 30.85 | 30.31 | 30.54 | 117,151 | -0.13(-0.42%) |
Nov 25, 2019 | 29.91 | 30.77 | 29.60 | 30.66 | 153,803 | +0.84(+2.80%) |
Nov 22, 2019 | 29.76 | 29.90 | 29.69 | 29.83 | 108,524 | -0.02(-0.07%) |
Nov 21, 2019 | 30.05 | 30.14 | 29.68 | 29.85 | 130,884 | -0.24(-0.79%) |
Nov 20, 2019 | 30.25 | 30.71 | 29.94 | 30.08 | 195,577 | -0.31(-1.04%) |
Nov 19, 2019 | 30.32 | 30.65 | 30.09 | 30.40 | 472,576 | +0.07(+0.23%) |
Nov 18, 2019 | 30.55 | 30.67 | 30.16 | 30.33 | 86,345 | -0.37(-1.22%) |
Nov 15, 2019 | 30.61 | 30.72 | 30.42 | 30.70 | 142,057 | +0.33(+1.10%) |
Nov 14, 2019 | 30.67 | 30.85 | 30.33 | 30.37 | 83,560 | -0.40(-1.31%) |
Nov 13, 2019 | 30.75 | 30.88 | 30.29 | 30.77 | 159,356 | -0.04(-0.13%) |
Nov 12, 2019 | 30.89 | 31.28 | 30.61 | 30.81 | 178,469 | +0.01(+0.03%) |
Nov 11, 2019 | 30.71 | 31.03 | 30.62 | 30.80 | 98,727 | -0.02(-0.06%) |
Nov 08, 2019 | 30.62 | 31.12 | 30.45 | 30.82 | 178,638 | +0.02(+0.06%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.26 | 30.80 | 125,019 | +0.64(+2.12%) |
Nov 06, 2019 | 30.18 | 30.32 | 29.93 | 30.16 | 140,276 | +0.06(+0.20%) |
Nov 05, 2019 | 29.60 | 30.13 | 29.35 | 30.10 | 203,024 | +0.25(+0.82%) |
Nov 04, 2019 | 30.90 | 30.90 | 29.44 | 29.86 | 282,378 | -2.66(-8.17%) |
Nov 01, 2019 | 31.97 | 32.54 | 31.89 | 32.52 | 88,506 | +0.71(+2.23%) |
Oct 31, 2019 | 31.66 | 31.84 | 31.38 | 31.81 | 126,663 | +0.14(+0.44%) |
Oct 30, 2019 | 31.65 | 31.81 | 31.28 | 31.67 | 157,630 | -0.06(-0.19%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.73 | 134,537 | +0.37(+1.19%) |
Oct 28, 2019 | 31.19 | 31.60 | 31.19 | 31.35 | 73,745 | +0.31(+0.98%) |
Oct 25, 2019 | 30.81 | 31.14 | 30.73 | 31.05 | 76,718 | +0.27(+0.86%) |
Oct 24, 2019 | 30.86 | 30.95 | 30.70 | 30.78 | 74,760 | +0.04(+0.13%) |
Oct 23, 2019 | 30.78 | 30.78 | 30.26 | 30.74 | 125,587 | -0.04(-0.13%) |
Oct 22, 2019 | 30.38 | 30.87 | 30.29 | 30.78 | 129,985 | +0.47(+1.56%) |
Oct 21, 2019 | 30.11 | 30.63 | 29.82 | 30.31 | 97,259 | +0.28(+0.93%) |
Oct 18, 2019 | 29.67 | 30.19 | 29.48 | 30.03 | 121,835 | +0.33(+1.11%) |
Oct 17, 2019 | 29.36 | 29.71 | 29.29 | 29.70 | 114,449 | +0.45(+1.55%) |
Oct 16, 2019 | 29.08 | 29.37 | 28.97 | 29.25 | 67,437 | +0.10(+0.34%) |
Oct 15, 2019 | 28.89 | 29.18 | 28.66 | 29.15 | 79,168 | +0.36(+1.26%) |
Oct 14, 2019 | 29.05 | 29.26 | 28.54 | 28.79 | 83,487 | -0.30(-1.05%) |
Oct 11, 2019 | 29.22 | 29.74 | 29.07 | 29.09 | 137,281 | +0.29(+0.99%) |
Oct 10, 2019 | 28.74 | 28.92 | 28.56 | 28.80 | 93,964 | +0.19(+0.65%) |
Oct 09, 2019 | 28.85 | 28.85 | 28.51 | 28.62 | 90,332 | +0.04(+0.14%) |
Oct 08, 2019 | 28.88 | 29.05 | 28.38 | 28.58 | 304,847 | -0.35(-1.22%) |
Oct 07, 2019 | 28.88 | 29.09 | 28.86 | 28.93 | 90,680 | -0.13(-0.44%) |
Oct 04, 2019 | 28.77 | 29.13 | 28.63 | 29.06 | 69,809 | +0.21(+0.72%) |
Oct 03, 2019 | 28.95 | 29.04 | 28.46 | 28.85 | 63,333 | -0.09(-0.31%) |
Oct 02, 2019 | 29.13 | 29.43 | 28.68 | 28.94 | 111,445 | -0.44(-1.51%) |