Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.80 | 29.51 | 28.37 | 29.19 | 1,132,901 | +0.33(+1.14%) |
Dec 30, 2019 | 29.07 | 29.36 | 28.66 | 28.86 | 422,252 | -0.24(-0.81%) |
Dec 27, 2019 | 29.29 | 29.44 | 28.92 | 29.09 | 399,872 | -0.16(-0.55%) |
Dec 26, 2019 | 29.34 | 29.44 | 29.12 | 29.26 | 436,088 | +0.05(+0.16%) |
Dec 24, 2019 | 29.22 | 29.34 | 29.08 | 29.21 | 170,131 | -0.04(-0.13%) |
Dec 23, 2019 | 29.59 | 29.64 | 28.93 | 29.25 | 539,929 | -0.14(-0.48%) |
Dec 20, 2019 | 29.49 | 29.64 | 29.11 | 29.39 | 1,524,395 | +0.05(+0.16%) |
Dec 19, 2019 | 29.02 | 29.59 | 28.97 | 29.34 | 477,485 | +0.47(+1.63%) |
Dec 18, 2019 | 29.82 | 29.82 | 28.66 | 28.87 | 615,502 | -0.80(-2.70%) |
Dec 17, 2019 | 30.09 | 30.14 | 29.62 | 29.67 | 521,579 | -0.49(-1.63%) |
Dec 16, 2019 | 29.79 | 30.82 | 29.65 | 30.16 | 417,690 | +0.44(+1.49%) |
Dec 13, 2019 | 29.79 | 29.97 | 29.33 | 29.72 | 528,531 | -0.03(-0.09%) |
Dec 12, 2019 | 29.14 | 29.92 | 28.92 | 29.75 | 452,748 | +0.68(+2.34%) |
Dec 11, 2019 | 29.26 | 29.26 | 28.62 | 29.07 | 398,491 | -0.24(-0.80%) |
Dec 10, 2019 | 29.28 | 29.73 | 29.11 | 29.30 | 481,023 | -0.17(-0.58%) |
Dec 09, 2019 | 29.87 | 30.01 | 29.30 | 29.47 | 409,249 | -0.40(-1.33%) |
Dec 06, 2019 | 29.81 | 30.32 | 29.69 | 29.87 | 503,287 | +0.51(+1.73%) |
Dec 05, 2019 | 29.30 | 29.49 | 29.01 | 29.36 | 415,202 | +0.11(+0.39%) |
Dec 04, 2019 | 28.72 | 29.67 | 28.72 | 29.25 | 688,860 | +0.76(+2.68%) |
Dec 03, 2019 | 28.44 | 28.72 | 27.99 | 28.48 | 996,207 | -0.25(-0.89%) |
Dec 02, 2019 | 29.22 | 29.22 | 28.63 | 28.74 | 456,984 | -0.64(-2.18%) |
Nov 29, 2019 | 29.89 | 30.54 | 29.30 | 29.38 | 266,334 | -0.38(-1.27%) |
Nov 27, 2019 | 29.53 | 29.92 | 29.25 | 29.75 | 632,901 | +0.37(+1.25%) |
Nov 26, 2019 | 29.23 | 29.96 | 28.92 | 29.39 | 881,309 | +0.25(+0.84%) |
Nov 25, 2019 | 28.80 | 29.44 | 28.73 | 29.14 | 1,058,980 | +0.58(+2.01%) |
Nov 22, 2019 | 28.76 | 28.82 | 28.25 | 28.57 | 610,203 | -0.08(-0.30%) |
Nov 21, 2019 | 28.51 | 28.89 | 28.27 | 28.65 | 717,580 | +0.17(+0.60%) |
Nov 20, 2019 | 28.76 | 29.06 | 27.96 | 28.48 | 677,952 | -0.31(-1.08%) |
Nov 19, 2019 | 28.92 | 29.16 | 28.64 | 28.79 | 918,824 | +0.08(+0.30%) |
Nov 18, 2019 | 29.04 | 29.13 | 28.60 | 28.71 | 802,720 | -0.24(-0.81%) |
Nov 15, 2019 | 29.66 | 29.83 | 28.90 | 28.94 | 761,455 | -0.70(-2.35%) |
Nov 14, 2019 | 30.23 | 30.69 | 29.49 | 29.64 | 458,279 | -0.73(-2.39%) |
Nov 13, 2019 | 30.74 | 31.49 | 29.42 | 30.37 | 826,296 | -0.81(-2.60%) |
Nov 12, 2019 | 33.95 | 34.07 | 30.69 | 31.18 | 1,247,137 | -3.08(-9.00%) |
Nov 11, 2019 | 34.93 | 35.30 | 34.25 | 34.26 | 574,628 | -0.87(-2.47%) |
Nov 08, 2019 | 35.17 | 35.45 | 34.59 | 35.13 | 348,748 | -0.23(-0.64%) |
Nov 07, 2019 | 34.92 | 35.59 | 34.77 | 35.35 | 643,507 | +0.60(+1.74%) |
Nov 06, 2019 | 34.85 | 35.32 | 34.25 | 34.75 | 557,128 | +0.08(+0.22%) |
Nov 05, 2019 | 34.47 | 35.19 | 34.44 | 34.68 | 426,638 | +0.30(+0.88%) |
Nov 04, 2019 | 34.06 | 34.44 | 33.84 | 34.37 | 432,005 | +0.74(+2.19%) |
Nov 01, 2019 | 33.30 | 34.05 | 32.95 | 33.64 | 338,565 | +0.64(+1.94%) |
Oct 31, 2019 | 33.51 | 33.59 | 32.52 | 33.00 | 525,992 | -0.77(-2.29%) |
Oct 30, 2019 | 33.38 | 33.79 | 32.97 | 33.77 | 356,573 | +0.58(+1.76%) |
Oct 29, 2019 | 33.09 | 33.38 | 32.70 | 33.19 | 391,476 | -0.14(-0.42%) |
Oct 28, 2019 | 33.24 | 33.78 | 33.23 | 33.33 | 228,047 | +0.24(+0.71%) |
Oct 25, 2019 | 32.98 | 33.34 | 32.61 | 33.09 | 312,367 | -0.10(-0.31%) |
Oct 24, 2019 | 33.21 | 33.74 | 32.91 | 33.20 | 625,910 | +0.18(+0.54%) |
Oct 23, 2019 | 32.35 | 33.42 | 32.22 | 33.02 | 901,488 | +0.79(+2.46%) |
Oct 22, 2019 | 31.18 | 32.36 | 30.93 | 32.22 | 488,614 | +1.22(+3.92%) |
Oct 21, 2019 | 30.91 | 31.62 | 30.69 | 31.01 | 282,375 | +0.34(+1.11%) |
Oct 18, 2019 | 30.29 | 30.82 | 30.11 | 30.67 | 338,565 | +0.16(+0.53%) |
Oct 17, 2019 | 29.79 | 30.87 | 29.71 | 30.51 | 394,590 | +0.90(+3.02%) |
Oct 16, 2019 | 29.07 | 29.70 | 29.07 | 29.61 | 302,858 | +0.49(+1.68%) |
Oct 15, 2019 | 29.30 | 29.40 | 28.93 | 29.12 | 441,401 | -0.18(-0.61%) |
Oct 14, 2019 | 29.79 | 29.79 | 28.85 | 29.30 | 284,824 | -0.57(-1.89%) |
Oct 11, 2019 | 29.58 | 30.21 | 29.56 | 29.87 | 398,811 | +0.55(+1.86%) |
Oct 10, 2019 | 28.87 | 29.65 | 28.79 | 29.32 | 313,196 | +0.42(+1.47%) |
Oct 09, 2019 | 29.32 | 29.45 | 28.52 | 28.90 | 348,044 | -0.13(-0.45%) |
Oct 08, 2019 | 29.50 | 29.58 | 28.60 | 29.03 | 413,887 | -0.78(-2.62%) |
Oct 07, 2019 | 29.45 | 30.25 | 29.45 | 29.81 | 345,407 | +0.10(+0.35%) |
Oct 04, 2019 | 29.59 | 29.99 | 29.21 | 29.71 | 289,668 | +0.32(+1.09%) |
Oct 03, 2019 | 28.28 | 29.52 | 28.15 | 29.39 | 475,328 | +1.24(+4.42%) |
Oct 02, 2019 | 29.26 | 29.47 | 27.84 | 28.14 | 751,955 | -1.41(-4.78%) |