Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.93 | 31.00 | 30.78 | 30.86 | 351,461 | -0.06(-0.21%) |
Dec 30, 2019 | 31.07 | 31.10 | 30.81 | 30.93 | 316,224 | -0.13(-0.41%) |
Dec 27, 2019 | 31.23 | 31.23 | 30.81 | 31.05 | 317,656 | -0.07(-0.22%) |
Dec 26, 2019 | 31.07 | 31.19 | 31.03 | 31.12 | 303,495 | +0.09(+0.28%) |
Dec 24, 2019 | 31.05 | 31.15 | 31.00 | 31.04 | 186,383 | +0.05(+0.16%) |
Dec 23, 2019 | 30.94 | 31.02 | 30.71 | 30.99 | 337,488 | +0.06(+0.21%) |
Dec 20, 2019 | 31.04 | 31.09 | 30.84 | 30.92 | 441,960 | -0.08(-0.25%) |
Dec 19, 2019 | 30.96 | 31.03 | 30.87 | 31.00 | 229,095 | +0.09(+0.30%) |
Dec 18, 2019 | 30.99 | 31.01 | 30.84 | 30.91 | 288,556 | -0.03(-0.09%) |
Dec 17, 2019 | 31.04 | 31.14 | 30.87 | 30.94 | 418,850 | -0.11(-0.34%) |
Dec 16, 2019 | 30.89 | 31.08 | 30.79 | 31.04 | 606,535 | +0.26(+0.86%) |
Dec 13, 2019 | 30.87 | 30.87 | 30.64 | 30.78 | 234,523 | -0.11(-0.35%) |
Dec 12, 2019 | 30.88 | 30.92 | 30.65 | 30.89 | 256,736 | +0.21(+0.67%) |
Dec 11, 2019 | 30.62 | 30.70 | 30.52 | 30.68 | 341,627 | +0.04(+0.12%) |
Dec 10, 2019 | 30.65 | 30.74 | 30.48 | 30.65 | 354,578 | +0.04(+0.12%) |
Dec 09, 2019 | 30.43 | 30.82 | 30.43 | 30.61 | 323,673 | +0.18(+0.58%) |
Dec 06, 2019 | 30.44 | 30.60 | 30.33 | 30.43 | 254,883 | +0.15(+0.49%) |
Dec 05, 2019 | 30.40 | 30.47 | 30.25 | 30.28 | 322,025 | -0.05(-0.16%) |
Dec 04, 2019 | 30.14 | 30.48 | 30.12 | 30.33 | 287,311 | +0.23(+0.78%) |
Dec 03, 2019 | 30.22 | 30.25 | 29.86 | 30.10 | 438,862 | -0.27(-0.89%) |
Dec 02, 2019 | 30.60 | 30.60 | 30.33 | 30.37 | 418,028 | -0.18(-0.58%) |
Nov 29, 2019 | 30.45 | 30.61 | 30.26 | 30.55 | 157,079 | +0.09(+0.30%) |
Nov 27, 2019 | 30.02 | 30.47 | 29.96 | 30.45 | 267,303 | +0.43(+1.44%) |
Nov 26, 2019 | 29.84 | 30.03 | 29.77 | 30.02 | 340,972 | +0.14(+0.47%) |
Nov 25, 2019 | 29.90 | 29.99 | 29.70 | 29.88 | 432,600 | +0.05(+0.17%) |
Nov 22, 2019 | 29.76 | 29.97 | 29.68 | 29.83 | 216,495 | +0.07(+0.24%) |
Nov 21, 2019 | 30.33 | 30.37 | 29.70 | 29.76 | 400,566 | -0.50(-1.66%) |
Nov 20, 2019 | 30.20 | 30.31 | 30.09 | 30.26 | 355,801 | +0.00(+0.00%) |
Nov 19, 2019 | 30.28 | 30.33 | 30.09 | 30.26 | 367,128 | +0.03(+0.11%) |
Nov 18, 2019 | 30.34 | 30.53 | 30.18 | 30.23 | 598,462 | -0.11(-0.37%) |
Nov 15, 2019 | 30.28 | 30.40 | 30.17 | 30.34 | 371,541 | +0.08(+0.28%) |
Nov 14, 2019 | 30.24 | 30.44 | 30.22 | 30.26 | 310,438 | -0.04(-0.14%) |
Nov 13, 2019 | 30.00 | 30.33 | 29.89 | 30.30 | 263,523 | +0.30(+1.01%) |
Nov 12, 2019 | 30.08 | 30.34 | 29.90 | 30.00 | 415,753 | +0.11(+0.35%) |
Nov 11, 2019 | 29.53 | 30.04 | 29.46 | 29.89 | 415,791 | +0.25(+0.86%) |
Nov 08, 2019 | 30.39 | 30.48 | 29.41 | 29.64 | 980,614 | -0.91(-2.98%) |
Nov 07, 2019 | 30.84 | 30.91 | 30.50 | 30.55 | 329,276 | -0.16(-0.53%) |
Nov 06, 2019 | 30.71 | 30.88 | 30.48 | 30.71 | 306,049 | -0.04(-0.14%) |
Nov 05, 2019 | 30.68 | 30.92 | 30.67 | 30.75 | 265,257 | +0.09(+0.30%) |
Nov 04, 2019 | 30.67 | 30.79 | 30.64 | 30.66 | 342,022 | +0.01(+0.02%) |
Nov 01, 2019 | 30.44 | 30.67 | 30.44 | 30.65 | 200,944 | +0.30(+0.98%) |
Oct 31, 2019 | 30.51 | 30.57 | 30.34 | 30.36 | 194,150 | -0.16(-0.51%) |
Oct 30, 2019 | 30.51 | 30.57 | 30.27 | 30.51 | 208,650 | +0.04(+0.12%) |
Oct 29, 2019 | 30.36 | 30.52 | 30.36 | 30.48 | 260,342 | +0.08(+0.28%) |
Oct 28, 2019 | 30.32 | 30.46 | 30.24 | 30.39 | 232,590 | +0.25(+0.84%) |
Oct 25, 2019 | 29.88 | 30.27 | 29.88 | 30.14 | 310,279 | +0.31(+1.04%) |
Oct 24, 2019 | 30.19 | 30.31 | 29.76 | 29.83 | 326,194 | -0.33(-1.10%) |
Oct 23, 2019 | 29.89 | 30.36 | 29.87 | 30.16 | 471,137 | +0.27(+0.92%) |
Oct 22, 2019 | 29.65 | 30.15 | 29.65 | 29.89 | 312,622 | -0.08(-0.26%) |
Oct 21, 2019 | 29.81 | 30.14 | 29.81 | 29.96 | 294,655 | +0.23(+0.76%) |
Oct 18, 2019 | 29.60 | 29.87 | 29.60 | 29.74 | 310,705 | +0.09(+0.31%) |
Oct 17, 2019 | 29.77 | 29.78 | 29.55 | 29.65 | 361,448 | -0.01(-0.04%) |
Oct 16, 2019 | 29.54 | 29.80 | 29.38 | 29.66 | 332,879 | +0.08(+0.28%) |
Oct 15, 2019 | 29.51 | 29.82 | 29.41 | 29.57 | 335,638 | +0.17(+0.57%) |
Oct 14, 2019 | 29.47 | 29.53 | 29.27 | 29.40 | 312,560 | -0.12(-0.40%) |
Oct 11, 2019 | 29.68 | 29.81 | 29.52 | 29.52 | 347,987 | +0.04(+0.12%) |
Oct 10, 2019 | 29.47 | 29.61 | 29.40 | 29.49 | 251,492 | +0.01(+0.05%) |
Oct 09, 2019 | 29.40 | 29.67 | 29.33 | 29.47 | 291,806 | +0.23(+0.79%) |
Oct 08, 2019 | 29.40 | 29.48 | 29.23 | 29.24 | 214,771 | -0.27(-0.90%) |
Oct 07, 2019 | 29.28 | 29.58 | 29.05 | 29.51 | 293,782 | +0.22(+0.74%) |
Oct 04, 2019 | 29.15 | 29.33 | 28.96 | 29.29 | 251,086 | +0.22(+0.75%) |
Oct 03, 2019 | 28.93 | 29.18 | 28.70 | 29.07 | 375,983 | +0.11(+0.39%) |
Oct 02, 2019 | 29.75 | 29.85 | 28.78 | 28.96 | 733,019 | -0.93(-3.10%) |