Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.00 | 32.13 | 31.53 | 31.65 | 440,500 | -0.23(-0.72%) |
Dec 30, 2019 | 31.71 | 32.03 | 31.65 | 31.88 | 398,675 | +0.55(+1.76%) |
Dec 27, 2019 | 31.85 | 32.14 | 31.31 | 31.33 | 418,600 | -0.64(-2.00%) |
Dec 26, 2019 | 32.16 | 32.47 | 31.44 | 31.97 | 480,241 | +0.58(+1.85%) |
Dec 24, 2019 | 30.86 | 31.47 | 30.86 | 31.39 | 246,100 | +1.16(+3.84%) |
Dec 23, 2019 | 29.77 | 30.30 | 29.76 | 30.23 | 204,265 | +0.93(+3.17%) |
Dec 20, 2019 | 29.42 | 29.60 | 29.06 | 29.30 | 185,800 | +0.31(+1.07%) |
Dec 19, 2019 | 28.67 | 29.14 | 28.60 | 28.99 | 145,954 | +0.21(+0.73%) |
Dec 18, 2019 | 28.57 | 28.80 | 28.52 | 28.78 | 210,998 | +0.07(+0.25%) |
Dec 17, 2019 | 28.82 | 28.90 | 28.62 | 28.71 | 126,782 | -0.18(-0.63%) |
Dec 16, 2019 | 28.74 | 28.97 | 28.63 | 28.89 | 235,686 | +0.33(+1.16%) |
Dec 13, 2019 | 28.36 | 28.66 | 28.23 | 28.56 | 173,500 | -0.04(-0.14%) |
Dec 12, 2019 | 28.98 | 29.02 | 27.97 | 28.60 | 267,716 | +0.29(+1.02%) |
Dec 11, 2019 | 27.63 | 28.60 | 27.57 | 28.31 | 164,538 | +0.66(+2.39%) |
Dec 10, 2019 | 27.68 | 27.77 | 27.45 | 27.65 | 116,519 | +0.26(+0.95%) |
Dec 09, 2019 | 27.39 | 27.47 | 27.30 | 27.39 | 97,740 | +0.04(+0.15%) |
Dec 06, 2019 | 27.77 | 27.88 | 27.17 | 27.35 | 522,700 | -1.34(-4.67%) |
Dec 05, 2019 | 28.32 | 28.84 | 28.32 | 28.69 | 155,146 | +0.37(+1.31%) |
Dec 04, 2019 | 29.10 | 29.10 | 28.14 | 28.32 | 310,743 | -1.16(-3.93%) |
Dec 03, 2019 | 29.39 | 29.55 | 29.28 | 29.48 | 327,113 | +0.97(+3.40%) |
Dec 02, 2019 | 28.50 | 28.81 | 28.47 | 28.51 | 138,477 | -0.43(-1.49%) |
Nov 29, 2019 | 28.58 | 29.03 | 28.44 | 28.94 | 99,500 | +0.18(+0.62%) |
Nov 27, 2019 | 28.78 | 28.96 | 28.69 | 28.76 | 69,000 | -0.57(-1.93%) |
Nov 26, 2019 | 28.75 | 29.34 | 28.39 | 29.33 | 160,774 | +0.71(+2.48%) |
Nov 25, 2019 | 28.68 | 28.95 | 28.60 | 28.62 | 74,285 | -0.36(-1.24%) |
Nov 22, 2019 | 29.35 | 29.45 | 28.97 | 28.98 | 126,300 | -0.41(-1.40%) |
Nov 21, 2019 | 29.42 | 29.57 | 29.24 | 29.39 | 92,350 | -0.16(-0.54%) |
Nov 20, 2019 | 29.25 | 29.56 | 29.11 | 29.55 | 140,663 | +0.05(+0.17%) |
Nov 19, 2019 | 28.99 | 29.62 | 28.99 | 29.50 | 102,246 | +0.37(+1.27%) |
Nov 18, 2019 | 28.94 | 29.16 | 28.84 | 29.13 | 62,222 | +0.32(+1.11%) |
Nov 15, 2019 | 28.69 | 29.01 | 28.65 | 28.81 | 123,400 | -0.28(-0.96%) |
Nov 14, 2019 | 28.93 | 29.29 | 28.60 | 29.09 | 178,721 | +0.28(+0.97%) |
Nov 13, 2019 | 28.68 | 29.01 | 28.51 | 28.81 | 190,039 | +0.44(+1.55%) |
Nov 12, 2019 | 28.30 | 28.41 | 27.82 | 28.37 | 205,162 | -0.16(-0.56%) |
Nov 11, 2019 | 28.40 | 28.68 | 27.87 | 28.53 | 203,058 | +0.20(+0.71%) |
Nov 08, 2019 | 28.57 | 28.93 | 28.33 | 28.33 | 275,300 | -1.13(-3.84%) |
Nov 07, 2019 | 31.12 | 31.12 | 28.75 | 29.46 | 394,242 | -1.82(-5.82%) |
Nov 06, 2019 | 31.08 | 31.30 | 30.92 | 31.28 | 111,062 | +0.05(+0.16%) |
Nov 05, 2019 | 31.75 | 31.86 | 30.98 | 31.23 | 333,071 | -1.61(-4.90%) |
Nov 04, 2019 | 33.12 | 33.23 | 32.58 | 32.84 | 235,850 | -0.22(-0.67%) |
Nov 01, 2019 | 32.85 | 33.10 | 32.69 | 33.06 | 151,600 | +0.02(+0.06%) |
Oct 31, 2019 | 32.88 | 33.36 | 32.66 | 33.04 | 306,180 | +0.77(+2.39%) |
Oct 30, 2019 | 32.16 | 32.30 | 31.18 | 32.27 | 227,264 | +0.24(+0.75%) |
Oct 29, 2019 | 31.49 | 32.32 | 31.46 | 32.03 | 138,189 | -0.08(-0.25%) |
Oct 28, 2019 | 32.57 | 32.57 | 31.97 | 32.11 | 208,905 | -0.82(-2.49%) |
Oct 25, 2019 | 33.71 | 33.80 | 32.20 | 32.93 | 493,900 | +0.90(+2.81%) |
Oct 24, 2019 | 31.96 | 32.18 | 31.76 | 32.03 | 211,797 | +0.96(+3.09%) |
Oct 23, 2019 | 31.12 | 31.36 | 31.07 | 31.07 | 74,995 | +0.07(+0.23%) |
Oct 22, 2019 | 31.06 | 31.28 | 30.74 | 31.00 | 174,732 | -0.18(-0.58%) |
Oct 21, 2019 | 32.11 | 32.20 | 31.03 | 31.18 | 270,438 | -0.02(-0.06%) |
Oct 18, 2019 | 30.98 | 31.31 | 30.93 | 31.20 | 134,700 | +0.08(+0.26%) |
Oct 17, 2019 | 31.10 | 31.48 | 30.98 | 31.12 | 143,639 | +0.53(+1.73%) |
Oct 16, 2019 | 30.46 | 30.70 | 30.15 | 30.59 | 211,222 | -0.07(-0.23%) |
Oct 15, 2019 | 31.11 | 31.13 | 30.47 | 30.66 | 215,587 | -0.86(-2.73%) |
Oct 14, 2019 | 31.25 | 31.72 | 31.03 | 31.52 | 211,241 | +0.45(+1.45%) |
Oct 11, 2019 | 31.14 | 31.22 | 30.47 | 31.07 | 405,600 | -0.07(-0.22%) |
Oct 10, 2019 | 31.51 | 31.51 | 30.75 | 31.14 | 275,933 | -0.89(-2.78%) |
Oct 09, 2019 | 32.30 | 32.30 | 31.76 | 32.03 | 164,849 | +0.04(+0.13%) |
Oct 08, 2019 | 31.96 | 32.21 | 31.59 | 31.99 | 315,289 | +1.15(+3.73%) |
Oct 07, 2019 | 31.14 | 31.41 | 30.75 | 30.84 | 145,482 | -0.46(-1.47%) |
Oct 04, 2019 | 30.80 | 31.47 | 30.67 | 31.30 | 205,300 | -0.10(-0.32%) |
Oct 03, 2019 | 31.16 | 32.15 | 31.11 | 31.40 | 349,615 | +0.04(+0.13%) |
Oct 02, 2019 | 30.99 | 31.74 | 30.77 | 31.36 | 366,962 | +1.07(+3.53%) |