Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.70 | 31.29 | 30.47 | 31.22 | 441,200 | +0.56(+1.83%) |
Dec 30, 2019 | 31.29 | 31.30 | 30.46 | 30.66 | 1,003,453 | -0.59(-1.89%) |
Dec 27, 2019 | 31.77 | 31.79 | 31.17 | 31.25 | 411,300 | -0.24(-0.76%) |
Dec 26, 2019 | 30.50 | 31.54 | 30.00 | 31.49 | 1,082,586 | -0.38(-1.19%) |
Dec 24, 2019 | 31.99 | 32.13 | 31.60 | 31.87 | 420,800 | -0.21(-0.65%) |
Dec 23, 2019 | 31.97 | 32.38 | 31.31 | 32.08 | 876,987 | +0.32(+1.01%) |
Dec 20, 2019 | 31.75 | 31.86 | 30.96 | 31.76 | 3,085,400 | +0.11(+0.33%) |
Dec 19, 2019 | 31.39 | 31.66 | 31.03 | 31.66 | 1,135,716 | +0.45(+1.43%) |
Dec 18, 2019 | 30.51 | 31.21 | 30.27 | 31.21 | 890,993 | +0.81(+2.66%) |
Dec 17, 2019 | 30.44 | 30.47 | 30.02 | 30.40 | 406,138 | +0.21(+0.70%) |
Dec 16, 2019 | 30.03 | 30.42 | 29.79 | 30.19 | 539,644 | +0.42(+1.41%) |
Dec 13, 2019 | 29.91 | 30.02 | 29.46 | 29.77 | 950,600 | -0.23(-0.77%) |
Dec 12, 2019 | 29.14 | 30.33 | 29.06 | 30.00 | 1,086,293 | -0.01(-0.03%) |
Dec 11, 2019 | 28.12 | 30.24 | 27.95 | 30.01 | 1,133,098 | +0.72(+2.46%) |
Dec 10, 2019 | 29.46 | 29.67 | 28.64 | 29.29 | 1,699,673 | -0.25(-0.85%) |
Dec 09, 2019 | 29.18 | 29.67 | 28.66 | 29.54 | 1,358,620 | +0.40(+1.37%) |
Dec 06, 2019 | 28.60 | 29.58 | 28.60 | 29.14 | 1,212,600 | +0.68(+2.39%) |
Dec 05, 2019 | 28.33 | 28.53 | 27.92 | 28.46 | 1,133,502 | +0.06(+0.21%) |
Dec 04, 2019 | 28.15 | 28.51 | 27.65 | 28.40 | 1,582,920 | +0.40(+1.45%) |
Dec 03, 2019 | 27.91 | 28.14 | 27.39 | 28.00 | 1,289,116 | +0.01(+0.02%) |
Dec 02, 2019 | 27.90 | 28.18 | 27.52 | 27.99 | 1,256,759 | -0.01(-0.04%) |
Nov 29, 2019 | 28.00 | 28.24 | 27.68 | 28.00 | 202,100 | -0.17(-0.60%) |
Nov 27, 2019 | 28.31 | 28.42 | 27.95 | 28.17 | 392,400 | +0.02(+0.07%) |
Nov 26, 2019 | 28.28 | 28.33 | 27.92 | 28.15 | 559,268 | -0.10(-0.35%) |
Nov 25, 2019 | 27.56 | 28.37 | 27.04 | 28.25 | 428,804 | +0.85(+3.10%) |
Nov 22, 2019 | 27.16 | 27.43 | 26.74 | 27.40 | 430,700 | +0.31(+1.14%) |
Nov 21, 2019 | 27.33 | 27.34 | 26.35 | 27.09 | 649,312 | +0.05(+0.18%) |
Nov 20, 2019 | 26.78 | 27.49 | 26.56 | 27.04 | 518,082 | +0.23(+0.86%) |
Nov 19, 2019 | 26.69 | 27.07 | 26.23 | 26.81 | 566,092 | +0.16(+0.60%) |
Nov 18, 2019 | 26.49 | 26.67 | 26.11 | 26.65 | 591,461 | +0.21(+0.79%) |
Nov 15, 2019 | 26.41 | 26.69 | 26.19 | 26.44 | 633,200 | +0.17(+0.65%) |
Nov 14, 2019 | 25.92 | 26.50 | 25.36 | 26.27 | 396,462 | +0.31(+1.19%) |
Nov 13, 2019 | 25.45 | 26.16 | 25.06 | 25.96 | 428,305 | +0.27(+1.05%) |
Nov 12, 2019 | 25.60 | 25.89 | 25.25 | 25.69 | 438,820 | +0.03(+0.12%) |
Nov 11, 2019 | 26.18 | 26.30 | 25.45 | 25.66 | 554,778 | -1.02(-3.82%) |
Nov 08, 2019 | 25.81 | 26.70 | 24.98 | 26.68 | 651,400 | +0.79(+3.05%) |
Nov 07, 2019 | 27.10 | 27.67 | 25.71 | 25.89 | 905,150 | -1.28(-4.71%) |
Nov 06, 2019 | 26.29 | 27.81 | 26.00 | 27.17 | 1,581,031 | +1.18(+4.54%) |
Nov 05, 2019 | 25.55 | 26.07 | 25.23 | 25.99 | 857,062 | +0.55(+2.16%) |
Nov 04, 2019 | 24.47 | 25.70 | 24.25 | 25.44 | 1,912,543 | +1.29(+5.34%) |
Nov 01, 2019 | 20.81 | 24.37 | 20.66 | 24.15 | 2,482,000 | +3.49(+16.89%) |
Oct 31, 2019 | 22.46 | 25.93 | 19.50 | 20.66 | 7,246,267 | -8.45(-29.03%) |
Oct 30, 2019 | 30.15 | 30.15 | 28.91 | 29.11 | 858,950 | -0.99(-3.29%) |
Oct 29, 2019 | 30.22 | 30.73 | 29.94 | 30.10 | 477,952 | -0.12(-0.40%) |
Oct 28, 2019 | 30.13 | 30.39 | 29.91 | 30.22 | 630,239 | +0.10(+0.33%) |
Oct 25, 2019 | 30.19 | 30.36 | 29.96 | 30.12 | 306,800 | -0.16(-0.53%) |
Oct 24, 2019 | 30.49 | 30.49 | 29.79 | 30.28 | 394,881 | -0.08(-0.26%) |
Oct 23, 2019 | 30.28 | 30.62 | 30.16 | 30.36 | 245,323 | -0.01(-0.03%) |
Oct 22, 2019 | 30.61 | 30.84 | 30.26 | 30.37 | 367,398 | -0.14(-0.46%) |
Oct 21, 2019 | 30.75 | 31.17 | 30.18 | 30.51 | 844,301 | -0.13(-0.42%) |
Oct 18, 2019 | 30.27 | 30.75 | 29.92 | 30.64 | 547,400 | +0.33(+1.09%) |
Oct 17, 2019 | 29.75 | 30.55 | 29.72 | 30.31 | 627,365 | +0.66(+2.23%) |
Oct 16, 2019 | 29.14 | 29.82 | 29.14 | 29.65 | 583,690 | +0.55(+1.89%) |
Oct 15, 2019 | 28.50 | 29.40 | 28.46 | 29.10 | 395,925 | +0.64(+2.25%) |
Oct 14, 2019 | 27.95 | 28.49 | 27.85 | 28.46 | 493,787 | +0.59(+2.12%) |
Oct 11, 2019 | 27.28 | 28.46 | 27.15 | 27.87 | 703,300 | +0.81(+2.99%) |
Oct 10, 2019 | 28.30 | 28.55 | 26.94 | 27.06 | 775,551 | -1.28(-4.52%) |
Oct 09, 2019 | 28.45 | 28.73 | 28.11 | 28.34 | 284,536 | +0.03(+0.11%) |
Oct 08, 2019 | 28.77 | 28.87 | 28.00 | 28.31 | 361,149 | -0.62(-2.14%) |
Oct 07, 2019 | 28.75 | 29.29 | 28.51 | 28.93 | 382,003 | +0.13(+0.45%) |
Oct 04, 2019 | 28.76 | 29.03 | 28.31 | 28.80 | 476,200 | +0.26(+0.91%) |
Oct 03, 2019 | 28.17 | 28.89 | 27.94 | 28.54 | 636,148 | +0.23(+0.81%) |
Oct 02, 2019 | 29.13 | 29.18 | 27.96 | 28.31 | 861,449 | -1.03(-3.51%) |