Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.84 | 31.15 | 30.81 | 30.99 | 19,393 | +0.01(+0.03%) |
Dec 30, 2019 | 30.84 | 31.06 | 30.66 | 30.98 | 19,650 | +0.22(+0.72%) |
Dec 27, 2019 | 31.12 | 31.12 | 30.57 | 30.76 | 18,783 | -0.44(-1.42%) |
Dec 26, 2019 | 31.15 | 31.41 | 30.81 | 31.20 | 44,071 | +0.22(+0.71%) |
Dec 24, 2019 | 30.79 | 30.98 | 30.79 | 30.98 | 2,805 | +0.12(+0.40%) |
Dec 23, 2019 | 30.88 | 31.04 | 30.65 | 30.86 | 21,281 | -0.11(-0.37%) |
Dec 20, 2019 | 31.12 | 31.14 | 30.80 | 30.97 | 74,280 | -0.15(-0.47%) |
Dec 19, 2019 | 31.11 | 31.15 | 30.85 | 31.12 | 45,189 | +0.08(+0.26%) |
Dec 18, 2019 | 31.15 | 31.15 | 30.83 | 31.04 | 27,752 | +0.02(+0.08%) |
Dec 17, 2019 | 30.73 | 31.11 | 30.70 | 31.02 | 30,847 | +0.31(+1.01%) |
Dec 16, 2019 | 30.68 | 31.15 | 30.48 | 30.70 | 51,658 | +0.11(+0.37%) |
Dec 13, 2019 | 30.43 | 30.70 | 30.06 | 30.59 | 40,616 | +0.25(+0.84%) |
Dec 12, 2019 | 29.87 | 30.73 | 29.87 | 30.34 | 37,931 | +0.46(+1.54%) |
Dec 11, 2019 | 29.76 | 29.94 | 29.61 | 29.88 | 21,726 | +0.22(+0.75%) |
Dec 10, 2019 | 29.48 | 29.79 | 29.31 | 29.65 | 21,996 | +0.16(+0.56%) |
Dec 09, 2019 | 28.98 | 29.58 | 28.98 | 29.49 | 40,661 | +0.27(+0.93%) |
Dec 06, 2019 | 29.13 | 29.33 | 29.06 | 29.22 | 40,250 | +0.39(+1.37%) |
Dec 05, 2019 | 28.92 | 29.16 | 28.79 | 28.83 | 22,602 | -0.02(-0.08%) |
Dec 04, 2019 | 28.83 | 29.13 | 28.74 | 28.85 | 17,868 | +0.17(+0.60%) |
Dec 03, 2019 | 28.80 | 28.91 | 28.57 | 28.68 | 18,045 | -0.34(-1.16%) |
Dec 02, 2019 | 29.20 | 29.27 | 28.83 | 29.02 | 22,628 | -0.17(-0.59%) |
Nov 29, 2019 | 29.21 | 29.28 | 29.02 | 29.19 | 20,395 | -0.02(-0.06%) |
Nov 27, 2019 | 29.55 | 29.56 | 29.11 | 29.20 | 29,609 | -0.15(-0.53%) |
Nov 26, 2019 | 29.64 | 29.85 | 29.29 | 29.36 | 39,785 | -0.43(-1.45%) |
Nov 25, 2019 | 29.20 | 29.92 | 29.10 | 29.79 | 31,007 | +0.67(+2.29%) |
Nov 22, 2019 | 29.17 | 29.37 | 29.04 | 29.12 | 12,777 | -0.19(-0.64%) |
Nov 21, 2019 | 29.50 | 29.50 | 29.06 | 29.31 | 24,493 | -0.01(-0.03%) |
Nov 20, 2019 | 29.76 | 29.78 | 29.28 | 29.32 | 43,764 | -0.25(-0.85%) |
Nov 19, 2019 | 29.41 | 29.72 | 29.27 | 29.57 | 27,954 | +0.20(+0.69%) |
Nov 18, 2019 | 29.35 | 29.37 | 28.92 | 29.37 | 13,095 | +0.07(+0.22%) |
Nov 15, 2019 | 29.62 | 29.81 | 29.30 | 29.30 | 20,026 | -0.13(-0.44%) |
Nov 14, 2019 | 29.53 | 29.83 | 29.03 | 29.43 | 28,211 | -0.10(-0.33%) |
Nov 13, 2019 | 29.04 | 29.59 | 29.04 | 29.53 | 28,451 | +0.24(+0.83%) |
Nov 12, 2019 | 29.47 | 29.47 | 29.10 | 29.28 | 11,305 | -0.11(-0.36%) |
Nov 11, 2019 | 28.63 | 29.41 | 28.63 | 29.39 | 27,116 | +0.35(+1.21%) |
Nov 08, 2019 | 29.38 | 29.90 | 28.88 | 29.04 | 60,079 | -0.50(-1.68%) |
Nov 07, 2019 | 29.73 | 29.98 | 29.31 | 29.54 | 25,910 | +0.02(+0.08%) |
Nov 06, 2019 | 29.55 | 29.62 | 29.29 | 29.51 | 20,406 | +0.06(+0.19%) |
Nov 05, 2019 | 29.11 | 29.49 | 29.00 | 29.46 | 38,570 | +0.39(+1.34%) |
Nov 04, 2019 | 29.06 | 29.10 | 28.80 | 29.07 | 20,286 | +0.33(+1.16%) |
Nov 01, 2019 | 28.66 | 28.93 | 28.62 | 28.73 | 25,432 | +0.15(+0.51%) |
Oct 31, 2019 | 28.50 | 28.69 | 28.04 | 28.58 | 25,346 | -0.02(-0.09%) |
Oct 30, 2019 | 28.37 | 28.78 | 28.14 | 28.61 | 32,011 | +0.08(+0.29%) |
Oct 29, 2019 | 28.20 | 28.67 | 28.20 | 28.53 | 28,379 | +0.22(+0.78%) |
Oct 28, 2019 | 27.97 | 28.39 | 27.97 | 28.31 | 13,050 | +0.37(+1.31%) |
Oct 25, 2019 | 28.09 | 28.39 | 27.94 | 27.94 | 19,412 | -0.32(-1.12%) |
Oct 24, 2019 | 27.88 | 28.42 | 27.73 | 28.26 | 25,146 | +0.43(+1.55%) |
Oct 23, 2019 | 27.56 | 27.87 | 27.43 | 27.83 | 33,887 | +0.36(+1.30%) |
Oct 22, 2019 | 27.68 | 27.90 | 27.37 | 27.47 | 22,139 | -0.03(-0.12%) |
Oct 21, 2019 | 27.10 | 27.76 | 27.02 | 27.50 | 29,966 | +0.48(+1.78%) |
Oct 18, 2019 | 26.96 | 27.21 | 26.66 | 27.02 | 22,606 | -0.04(-0.15%) |
Oct 17, 2019 | 26.86 | 27.08 | 26.80 | 27.06 | 12,864 | +0.31(+1.16%) |
Oct 16, 2019 | 26.77 | 27.05 | 26.75 | 26.75 | 5,801 | -0.15(-0.54%) |
Oct 15, 2019 | 26.53 | 27.00 | 26.52 | 26.90 | 22,126 | +0.29(+1.10%) |
Oct 14, 2019 | 26.22 | 26.84 | 26.22 | 26.61 | 18,740 | -0.08(-0.31%) |
Oct 11, 2019 | 27.00 | 27.46 | 26.69 | 26.69 | 25,555 | +0.04(+0.15%) |
Oct 10, 2019 | 26.73 | 26.96 | 26.64 | 26.65 | 12,948 | +0.06(+0.21%) |
Oct 09, 2019 | 26.46 | 26.77 | 26.34 | 26.59 | 17,466 | +0.33(+1.27%) |
Oct 08, 2019 | 26.53 | 26.88 | 26.07 | 26.26 | 10,369 | -0.50(-1.86%) |
Oct 07, 2019 | 26.63 | 27.00 | 26.63 | 26.75 | 8,643 | -0.04(-0.15%) |
Oct 04, 2019 | 26.64 | 26.89 | 26.51 | 26.79 | 14,129 | +0.20(+0.73%) |
Oct 03, 2019 | 26.79 | 26.83 | 26.30 | 26.60 | 14,384 | -0.20(-0.73%) |
Oct 02, 2019 | 26.59 | 26.89 | 26.35 | 26.79 | 31,200 | +0.23(+0.86%) |