Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.35 | 30.52 | 30.28 | 30.44 | 476,044 | +0.04(+0.12%) |
Dec 30, 2019 | 30.56 | 30.71 | 30.33 | 30.40 | 386,742 | -0.18(-0.60%) |
Dec 27, 2019 | 30.75 | 30.87 | 30.53 | 30.58 | 607,513 | -0.13(-0.42%) |
Dec 26, 2019 | 30.93 | 31.02 | 30.67 | 30.71 | 340,655 | -0.21(-0.69%) |
Dec 24, 2019 | 30.98 | 31.07 | 30.84 | 30.93 | 199,595 | -0.03(-0.09%) |
Dec 23, 2019 | 30.94 | 31.07 | 30.80 | 30.95 | 806,396 | +0.09(+0.28%) |
Dec 20, 2019 | 30.83 | 30.96 | 30.69 | 30.87 | 1,238,251 | +0.15(+0.49%) |
Dec 19, 2019 | 30.51 | 30.73 | 30.44 | 30.72 | 1,115,497 | +0.21(+0.70%) |
Dec 18, 2019 | 30.63 | 30.78 | 30.30 | 30.51 | 1,125,305 | -0.04(-0.14%) |
Dec 17, 2019 | 30.76 | 30.87 | 30.44 | 30.55 | 1,718,948 | -0.12(-0.39%) |
Dec 16, 2019 | 30.55 | 30.78 | 30.49 | 30.67 | 731,559 | +0.18(+0.58%) |
Dec 13, 2019 | 30.44 | 30.68 | 30.24 | 30.49 | 905,780 | -0.06(-0.19%) |
Dec 12, 2019 | 30.63 | 30.88 | 30.51 | 30.55 | 558,979 | -0.09(-0.28%) |
Dec 11, 2019 | 30.53 | 30.84 | 30.48 | 30.63 | 552,214 | +0.22(+0.72%) |
Dec 10, 2019 | 30.46 | 30.57 | 30.19 | 30.41 | 992,343 | -0.03(-0.09%) |
Dec 09, 2019 | 30.53 | 30.57 | 30.39 | 30.44 | 489,601 | -0.04(-0.12%) |
Dec 06, 2019 | 30.39 | 30.61 | 30.34 | 30.48 | 650,022 | +0.20(+0.66%) |
Dec 05, 2019 | 29.99 | 30.30 | 29.94 | 30.28 | 744,303 | +0.43(+1.43%) |
Dec 04, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 673,935 | +0.07(+0.24%) |
Dec 03, 2019 | 29.73 | 30.01 | 29.63 | 29.78 | 1,030,321 | -0.11(-0.36%) |
Dec 02, 2019 | 29.80 | 29.93 | 29.77 | 29.89 | 722,756 | +0.09(+0.29%) |
Nov 29, 2019 | 29.97 | 29.98 | 29.68 | 29.80 | 295,592 | -0.13(-0.43%) |
Nov 27, 2019 | 29.85 | 29.97 | 29.72 | 29.93 | 352,036 | +0.08(+0.26%) |
Nov 26, 2019 | 29.94 | 29.98 | 29.85 | 29.85 | 571,935 | +0.01(+0.02%) |
Nov 25, 2019 | 29.58 | 29.92 | 29.52 | 29.85 | 684,360 | +0.14(+0.48%) |
Nov 22, 2019 | 29.66 | 29.75 | 29.55 | 29.70 | 486,461 | +0.04(+0.14%) |
Nov 21, 2019 | 29.68 | 29.74 | 29.41 | 29.66 | 683,918 | +0.08(+0.26%) |
Nov 20, 2019 | 29.33 | 29.69 | 29.33 | 29.58 | 697,498 | +0.16(+0.53%) |
Nov 19, 2019 | 29.49 | 29.63 | 29.11 | 29.43 | 919,754 | -0.13(-0.43%) |
Nov 18, 2019 | 29.62 | 29.66 | 29.41 | 29.55 | 564,929 | -0.05(-0.17%) |
Nov 15, 2019 | 29.62 | 29.87 | 29.53 | 29.60 | 669,446 | +0.08(+0.26%) |
Nov 14, 2019 | 29.56 | 29.73 | 29.36 | 29.53 | 728,117 | +0.07(+0.24%) |
Nov 13, 2019 | 29.22 | 29.69 | 29.07 | 29.45 | 942,742 | +0.13(+0.46%) |
Nov 12, 2019 | 29.11 | 29.53 | 28.97 | 29.32 | 730,752 | +0.21(+0.73%) |
Nov 11, 2019 | 28.88 | 29.13 | 28.67 | 29.11 | 621,254 | +0.12(+0.42%) |
Nov 08, 2019 | 28.99 | 29.04 | 28.80 | 28.99 | 638,057 | -0.08(-0.27%) |
Nov 07, 2019 | 29.23 | 29.49 | 29.01 | 29.06 | 977,043 | -0.23(-0.80%) |
Nov 06, 2019 | 29.42 | 29.75 | 29.24 | 29.30 | 939,369 | -0.12(-0.42%) |
Nov 05, 2019 | 30.16 | 30.30 | 29.26 | 29.42 | 1,460,281 | -0.73(-2.42%) |
Nov 04, 2019 | 29.60 | 30.32 | 29.57 | 30.15 | 2,085,591 | +0.65(+2.21%) |
Nov 01, 2019 | 29.93 | 29.93 | 29.34 | 29.50 | 2,101,588 | -0.42(-1.41%) |
Oct 31, 2019 | 28.40 | 30.35 | 28.09 | 29.92 | 4,607,119 | +2.50(+9.13%) |
Oct 30, 2019 | 27.34 | 27.43 | 26.99 | 27.42 | 948,343 | +0.09(+0.33%) |
Oct 29, 2019 | 27.50 | 27.50 | 27.02 | 27.33 | 962,451 | -0.19(-0.68%) |
Oct 28, 2019 | 27.66 | 27.80 | 27.45 | 27.52 | 575,966 | -0.08(-0.30%) |
Oct 25, 2019 | 27.65 | 27.77 | 27.49 | 27.60 | 627,867 | -0.09(-0.33%) |
Oct 24, 2019 | 27.81 | 27.85 | 27.30 | 27.69 | 490,236 | -0.15(-0.55%) |
Oct 23, 2019 | 27.74 | 28.01 | 27.68 | 27.84 | 694,481 | +0.12(+0.45%) |
Oct 22, 2019 | 27.57 | 27.74 | 27.40 | 27.72 | 588,182 | +0.24(+0.88%) |
Oct 21, 2019 | 27.40 | 27.61 | 27.31 | 27.47 | 602,378 | +0.08(+0.30%) |
Oct 18, 2019 | 27.16 | 27.39 | 27.10 | 27.39 | 455,726 | +0.16(+0.59%) |
Oct 17, 2019 | 26.92 | 27.39 | 26.81 | 27.23 | 640,464 | +0.41(+1.53%) |
Oct 16, 2019 | 26.83 | 27.11 | 26.79 | 26.82 | 471,573 | -0.11(-0.41%) |
Oct 15, 2019 | 26.92 | 27.02 | 26.66 | 26.93 | 510,065 | -0.14(-0.51%) |
Oct 14, 2019 | 27.00 | 27.11 | 26.79 | 27.07 | 286,620 | +0.01(+0.03%) |
Oct 11, 2019 | 27.13 | 27.34 | 27.04 | 27.07 | 493,643 | +0.21(+0.80%) |
Oct 10, 2019 | 26.67 | 26.93 | 26.67 | 26.85 | 346,033 | +0.18(+0.68%) |
Oct 09, 2019 | 26.69 | 26.86 | 26.63 | 26.67 | 309,752 | +0.08(+0.31%) |
Oct 08, 2019 | 26.80 | 26.87 | 26.57 | 26.59 | 569,973 | -0.37(-1.39%) |
Oct 07, 2019 | 27.16 | 27.24 | 26.95 | 26.96 | 361,142 | -0.22(-0.79%) |
Oct 04, 2019 | 26.97 | 27.22 | 26.90 | 27.18 | 370,953 | +0.22(+0.80%) |
Oct 03, 2019 | 26.78 | 27.01 | 26.44 | 26.96 | 495,069 | +0.13(+0.49%) |
Oct 02, 2019 | 26.98 | 27.09 | 26.62 | 26.83 | 746,305 | -0.31(-1.15%) |