Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.92 | 29.99 | 29.69 | 29.87 | 85,030 | -0.04(-0.12%) |
Dec 30, 2019 | 30.19 | 30.27 | 29.77 | 29.91 | 111,203 | -0.48(-1.58%) |
Dec 27, 2019 | 30.13 | 30.39 | 30.06 | 30.39 | 94,516 | +0.18(+0.58%) |
Dec 26, 2019 | 30.31 | 30.55 | 30.13 | 30.21 | 51,500 | -0.12(-0.40%) |
Dec 24, 2019 | 30.31 | 30.51 | 29.85 | 30.34 | 42,172 | +0.04(+0.14%) |
Dec 23, 2019 | 30.72 | 30.80 | 30.21 | 30.29 | 72,978 | -0.31(-1.00%) |
Dec 20, 2019 | 30.27 | 30.79 | 30.20 | 30.60 | 469,725 | +0.52(+1.75%) |
Dec 19, 2019 | 30.13 | 30.30 | 30.01 | 30.07 | 115,121 | +0.00(+0.00%) |
Dec 18, 2019 | 29.85 | 30.14 | 29.76 | 30.07 | 152,791 | +0.22(+0.73%) |
Dec 17, 2019 | 29.69 | 29.86 | 29.44 | 29.85 | 167,987 | +0.00(+0.00%) |
Dec 16, 2019 | 30.62 | 30.72 | 29.78 | 29.85 | 198,602 | -0.66(-2.17%) |
Dec 13, 2019 | 30.40 | 30.58 | 30.20 | 30.52 | 138,994 | +0.12(+0.40%) |
Dec 12, 2019 | 30.80 | 30.82 | 30.23 | 30.40 | 165,006 | -0.36(-1.16%) |
Dec 11, 2019 | 30.66 | 30.85 | 30.46 | 30.75 | 100,344 | +0.04(+0.14%) |
Dec 10, 2019 | 30.70 | 30.81 | 30.60 | 30.71 | 98,288 | -0.08(-0.25%) |
Dec 09, 2019 | 31.23 | 31.23 | 30.70 | 30.79 | 110,234 | -0.38(-1.20%) |
Dec 06, 2019 | 30.64 | 31.29 | 30.64 | 31.16 | 153,776 | +0.63(+2.06%) |
Dec 05, 2019 | 30.42 | 30.57 | 30.17 | 30.54 | 72,771 | +0.17(+0.58%) |
Dec 04, 2019 | 30.13 | 30.50 | 29.94 | 30.36 | 160,421 | +0.12(+0.40%) |
Dec 03, 2019 | 29.81 | 30.27 | 29.65 | 30.24 | 164,749 | +0.33(+1.11%) |
Dec 02, 2019 | 29.92 | 29.99 | 29.73 | 29.91 | 113,739 | -0.07(-0.23%) |
Nov 29, 2019 | 30.11 | 30.17 | 29.85 | 29.98 | 52,251 | -0.42(-1.38%) |
Nov 27, 2019 | 30.49 | 30.61 | 30.09 | 30.40 | 113,671 | +0.07(+0.23%) |
Nov 26, 2019 | 30.12 | 30.59 | 30.12 | 30.33 | 85,665 | +0.17(+0.55%) |
Nov 25, 2019 | 30.12 | 30.44 | 30.08 | 30.16 | 83,246 | +0.04(+0.14%) |
Nov 22, 2019 | 30.36 | 30.36 | 30.01 | 30.12 | 53,168 | -0.14(-0.46%) |
Nov 21, 2019 | 30.13 | 30.34 | 29.72 | 30.26 | 108,572 | +0.17(+0.58%) |
Nov 20, 2019 | 30.13 | 30.49 | 29.98 | 30.08 | 113,559 | -0.16(-0.52%) |
Nov 19, 2019 | 30.16 | 30.50 | 30.08 | 30.24 | 83,341 | +0.08(+0.26%) |
Nov 18, 2019 | 30.26 | 30.37 | 30.08 | 30.16 | 69,595 | +0.04(+0.14%) |
Nov 15, 2019 | 30.33 | 30.71 | 29.76 | 30.12 | 334,481 | -0.17(-0.55%) |
Nov 14, 2019 | 29.98 | 30.40 | 29.89 | 30.28 | 151,547 | +0.42(+1.40%) |
Nov 13, 2019 | 29.31 | 30.03 | 29.31 | 29.86 | 99,625 | +0.36(+1.21%) |
Nov 12, 2019 | 29.47 | 29.65 | 29.32 | 29.51 | 115,932 | +0.01(+0.03%) |
Nov 11, 2019 | 29.25 | 29.68 | 29.24 | 29.50 | 91,023 | +0.17(+0.57%) |
Nov 08, 2019 | 29.78 | 29.83 | 29.28 | 29.33 | 72,763 | -0.42(-1.41%) |
Nov 07, 2019 | 29.79 | 30.06 | 29.55 | 29.75 | 82,386 | -0.03(-0.09%) |
Nov 06, 2019 | 29.49 | 29.97 | 29.49 | 29.78 | 72,245 | +0.18(+0.62%) |
Nov 05, 2019 | 29.55 | 29.77 | 29.51 | 29.59 | 81,811 | +0.06(+0.21%) |
Nov 04, 2019 | 29.81 | 29.81 | 29.42 | 29.53 | 103,665 | -0.17(-0.56%) |
Nov 01, 2019 | 29.91 | 29.93 | 29.43 | 29.70 | 153,776 | -0.22(-0.73%) |
Oct 31, 2019 | 29.86 | 30.13 | 29.71 | 29.92 | 186,508 | -0.01(-0.03%) |
Oct 30, 2019 | 29.82 | 29.95 | 29.64 | 29.92 | 98,519 | +0.14(+0.47%) |
Oct 29, 2019 | 29.17 | 29.85 | 29.11 | 29.79 | 103,449 | +0.48(+1.64%) |
Oct 28, 2019 | 29.24 | 29.55 | 29.18 | 29.31 | 99,152 | +0.22(+0.75%) |
Oct 25, 2019 | 30.04 | 30.04 | 28.82 | 29.09 | 149,422 | -0.81(-2.71%) |
Oct 24, 2019 | 29.41 | 30.11 | 29.37 | 29.90 | 118,422 | +0.49(+1.66%) |
Oct 23, 2019 | 29.54 | 29.75 | 29.22 | 29.41 | 102,197 | -0.19(-0.65%) |
Oct 22, 2019 | 29.97 | 30.16 | 29.51 | 29.60 | 125,967 | -0.26(-0.88%) |
Oct 21, 2019 | 30.49 | 30.64 | 29.81 | 29.86 | 118,044 | -0.68(-2.23%) |
Oct 18, 2019 | 30.40 | 30.86 | 30.37 | 30.54 | 166,381 | +0.02(+0.06%) |
Oct 17, 2019 | 30.01 | 30.84 | 29.77 | 30.53 | 392,717 | +0.60(+2.01%) |
Oct 16, 2019 | 30.23 | 30.41 | 29.88 | 29.92 | 240,023 | -0.27(-0.90%) |
Oct 15, 2019 | 31.02 | 31.13 | 29.91 | 30.20 | 144,697 | -0.79(-2.56%) |
Oct 14, 2019 | 31.34 | 31.43 | 30.96 | 30.99 | 125,182 | -0.34(-1.09%) |
Oct 11, 2019 | 32.05 | 32.23 | 31.29 | 31.33 | 161,797 | -0.50(-1.56%) |
Oct 10, 2019 | 31.85 | 32.12 | 31.33 | 31.83 | 105,749 | +0.03(+0.08%) |
Oct 09, 2019 | 31.74 | 31.94 | 31.64 | 31.80 | 82,803 | +0.06(+0.19%) |
Oct 08, 2019 | 32.06 | 32.24 | 31.67 | 31.74 | 90,273 | -0.49(-1.52%) |
Oct 07, 2019 | 31.99 | 32.38 | 31.81 | 32.23 | 94,901 | +0.16(+0.49%) |
Oct 04, 2019 | 31.99 | 32.13 | 31.75 | 32.07 | 76,429 | +0.24(+0.77%) |
Oct 03, 2019 | 31.77 | 32.11 | 31.47 | 31.83 | 82,405 | +0.03(+0.11%) |
Oct 02, 2019 | 31.87 | 32.00 | 31.46 | 31.79 | 96,547 | -0.32(-1.00%) |