Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.20 | 31.44 | 31.00 | 31.40 | 784,324 | +0.20(+0.64%) |
Dec 30, 2019 | 31.64 | 31.72 | 31.08 | 31.20 | 569,714 | -0.40(-1.26%) |
Dec 27, 2019 | 32.19 | 32.19 | 31.40 | 31.60 | 1,335,291 | -0.52(-1.61%) |
Dec 26, 2019 | 31.92 | 32.15 | 31.74 | 32.11 | 672,996 | +0.36(+1.13%) |
Dec 24, 2019 | 31.88 | 31.88 | 31.44 | 31.76 | 406,856 | +0.08(+0.25%) |
Dec 23, 2019 | 31.20 | 31.68 | 31.20 | 31.68 | 690,640 | +0.48(+1.53%) |
Dec 20, 2019 | 31.32 | 31.44 | 31.04 | 31.20 | 1,035,801 | -0.04(-0.13%) |
Dec 19, 2019 | 31.32 | 31.52 | 31.08 | 31.24 | 456,740 | -0.20(-0.63%) |
Dec 18, 2019 | 30.96 | 31.52 | 30.96 | 31.44 | 623,609 | +0.48(+1.54%) |
Dec 17, 2019 | 30.80 | 31.44 | 30.80 | 30.96 | 638,348 | +0.16(+0.52%) |
Dec 16, 2019 | 30.28 | 30.80 | 30.20 | 30.80 | 952,988 | +0.64(+2.11%) |
Dec 13, 2019 | 30.56 | 30.60 | 30.00 | 30.16 | 472,813 | -0.44(-1.43%) |
Dec 12, 2019 | 30.44 | 30.92 | 30.40 | 30.60 | 1,184,260 | +0.24(+0.79%) |
Dec 11, 2019 | 30.36 | 30.64 | 30.24 | 30.36 | 1,535,217 | +0.00(+0.00%) |
Dec 10, 2019 | 29.68 | 30.48 | 29.66 | 30.36 | 1,311,688 | +0.68(+2.28%) |
Dec 09, 2019 | 28.93 | 29.68 | 28.90 | 29.68 | 844,369 | +0.72(+2.48%) |
Dec 06, 2019 | 28.73 | 29.13 | 28.73 | 28.97 | 895,707 | +0.20(+0.69%) |
Dec 05, 2019 | 28.93 | 29.13 | 28.73 | 28.77 | 388,144 | -0.16(-0.55%) |
Dec 04, 2019 | 28.93 | 29.05 | 28.65 | 28.93 | 845,778 | +0.24(+0.83%) |
Dec 03, 2019 | 28.65 | 28.93 | 28.50 | 28.69 | 619,196 | -0.28(-0.96%) |
Dec 02, 2019 | 29.48 | 29.48 | 28.89 | 28.97 | 413,686 | -0.28(-0.95%) |
Nov 29, 2019 | 29.33 | 29.43 | 29.09 | 29.25 | 146,795 | -0.20(-0.68%) |
Nov 27, 2019 | 29.37 | 29.45 | 28.93 | 29.45 | 498,889 | +0.04(+0.14%) |
Nov 26, 2019 | 29.80 | 29.96 | 29.29 | 29.41 | 445,654 | -0.48(-1.60%) |
Nov 25, 2019 | 29.80 | 29.98 | 29.68 | 29.88 | 378,313 | +0.12(+0.40%) |
Nov 22, 2019 | 29.68 | 29.84 | 29.48 | 29.76 | 641,393 | +0.20(+0.67%) |
Nov 21, 2019 | 28.97 | 29.56 | 28.85 | 29.56 | 420,812 | +0.64(+2.20%) |
Nov 20, 2019 | 28.69 | 29.05 | 28.69 | 28.93 | 640,702 | +0.16(+0.55%) |
Nov 19, 2019 | 29.21 | 29.32 | 28.77 | 28.77 | 1,112,321 | -0.44(-1.50%) |
Nov 18, 2019 | 29.80 | 29.88 | 29.21 | 29.21 | 481,945 | -0.72(-2.40%) |
Nov 15, 2019 | 29.64 | 29.96 | 29.56 | 29.92 | 568,409 | +0.36(+1.21%) |
Nov 14, 2019 | 29.72 | 29.80 | 29.50 | 29.56 | 522,760 | -0.08(-0.27%) |
Nov 13, 2019 | 29.68 | 30.00 | 29.48 | 29.64 | 335,899 | -0.16(-0.53%) |
Nov 12, 2019 | 29.96 | 30.32 | 29.76 | 29.80 | 446,956 | -0.16(-0.53%) |
Nov 11, 2019 | 30.36 | 30.36 | 29.92 | 29.96 | 253,296 | -0.36(-1.18%) |
Nov 08, 2019 | 30.28 | 30.40 | 30.00 | 30.32 | 331,438 | -0.16(-0.52%) |
Nov 07, 2019 | 31.00 | 31.00 | 30.20 | 30.48 | 397,565 | -0.21(-0.69%) |
Nov 06, 2019 | 31.20 | 31.20 | 30.62 | 30.69 | 280,477 | -0.43(-1.38%) |
Nov 05, 2019 | 31.55 | 31.55 | 30.85 | 31.12 | 285,977 | -0.23(-0.75%) |
Nov 04, 2019 | 31.16 | 31.66 | 31.16 | 31.36 | 299,689 | +0.23(+0.75%) |
Nov 01, 2019 | 30.97 | 31.16 | 30.89 | 31.12 | 163,765 | +0.27(+0.88%) |
Oct 31, 2019 | 30.77 | 30.92 | 30.54 | 30.85 | 362,003 | +0.00(+0.00%) |
Oct 30, 2019 | 30.93 | 31.01 | 30.69 | 30.85 | 167,155 | +0.04(+0.13%) |
Oct 29, 2019 | 30.89 | 31.12 | 30.77 | 30.81 | 577,959 | -0.16(-0.50%) |
Oct 28, 2019 | 31.36 | 31.59 | 30.94 | 30.97 | 208,256 | -0.35(-1.12%) |
Oct 25, 2019 | 31.24 | 31.40 | 31.12 | 31.32 | 145,666 | +0.08(+0.25%) |
Oct 24, 2019 | 31.24 | 31.28 | 31.08 | 31.24 | 152,584 | +0.04(+0.12%) |
Oct 23, 2019 | 31.28 | 31.41 | 31.12 | 31.20 | 159,651 | -0.08(-0.25%) |
Oct 22, 2019 | 31.32 | 31.69 | 31.28 | 31.28 | 174,999 | -0.08(-0.25%) |
Oct 21, 2019 | 31.20 | 31.47 | 31.20 | 31.36 | 297,978 | +0.08(+0.25%) |
Oct 18, 2019 | 30.97 | 31.47 | 30.97 | 31.28 | 141,507 | +0.23(+0.75%) |
Oct 17, 2019 | 31.24 | 31.32 | 31.04 | 31.04 | 474,321 | -0.19(-0.62%) |
Oct 16, 2019 | 31.32 | 31.55 | 31.20 | 31.24 | 563,779 | -0.12(-0.37%) |
Oct 15, 2019 | 31.36 | 31.66 | 31.16 | 31.36 | 101,897 | +0.04(+0.12%) |
Oct 14, 2019 | 31.43 | 31.43 | 31.09 | 31.32 | 139,297 | -0.16(-0.50%) |
Oct 11, 2019 | 31.51 | 31.67 | 31.40 | 31.47 | 220,501 | +0.00(+0.00%) |
Oct 10, 2019 | 31.40 | 31.59 | 31.28 | 31.47 | 299,557 | +0.04(+0.12%) |
Oct 09, 2019 | 32.02 | 32.02 | 31.40 | 31.43 | 193,407 | -0.27(-0.86%) |
Oct 08, 2019 | 31.86 | 31.86 | 31.51 | 31.71 | 170,877 | -0.35(-1.09%) |
Oct 07, 2019 | 32.37 | 32.41 | 32.02 | 32.06 | 173,137 | -0.35(-1.08%) |
Oct 04, 2019 | 32.52 | 32.60 | 32.25 | 32.41 | 138,888 | +0.08(+0.24%) |
Oct 03, 2019 | 32.14 | 32.37 | 31.82 | 32.33 | 176,568 | +0.16(+0.48%) |
Oct 02, 2019 | 32.21 | 32.41 | 31.98 | 32.17 | 282,321 | -0.27(-0.84%) |