Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.16 | 30.43 | 30.12 | 30.38 | 80,368 | +0.22(+0.73%) |
Dec 30, 2019 | 29.92 | 30.24 | 29.54 | 30.16 | 84,606 | +0.28(+0.94%) |
Dec 27, 2019 | 30.07 | 30.16 | 29.72 | 29.88 | 97,043 | -0.11(-0.36%) |
Dec 26, 2019 | 30.63 | 30.74 | 29.91 | 29.99 | 63,178 | -0.53(-1.74%) |
Dec 24, 2019 | 30.53 | 30.66 | 30.26 | 30.52 | 34,551 | +0.09(+0.31%) |
Dec 23, 2019 | 30.75 | 30.81 | 30.34 | 30.43 | 110,797 | -0.30(-0.98%) |
Dec 20, 2019 | 30.22 | 30.82 | 30.12 | 30.73 | 182,068 | +0.57(+1.88%) |
Dec 19, 2019 | 30.32 | 30.51 | 30.05 | 30.16 | 73,390 | -0.24(-0.79%) |
Dec 18, 2019 | 30.49 | 30.70 | 30.36 | 30.40 | 101,039 | +0.01(+0.04%) |
Dec 17, 2019 | 30.69 | 30.69 | 30.16 | 30.39 | 106,972 | -0.23(-0.74%) |
Dec 16, 2019 | 30.29 | 30.66 | 30.16 | 30.61 | 132,611 | +0.47(+1.55%) |
Dec 13, 2019 | 29.94 | 30.20 | 29.76 | 30.15 | 391,928 | +0.17(+0.58%) |
Dec 12, 2019 | 30.12 | 30.61 | 29.82 | 29.98 | 122,421 | -0.14(-0.46%) |
Dec 11, 2019 | 30.67 | 30.74 | 30.06 | 30.12 | 84,546 | -0.53(-1.72%) |
Dec 10, 2019 | 31.10 | 31.28 | 30.47 | 30.64 | 90,229 | -0.43(-1.39%) |
Dec 09, 2019 | 31.20 | 31.37 | 31.05 | 31.07 | 209,766 | -0.14(-0.45%) |
Dec 06, 2019 | 30.96 | 31.54 | 30.96 | 31.21 | 173,355 | +0.27(+0.86%) |
Dec 05, 2019 | 30.97 | 31.29 | 30.72 | 30.95 | 69,265 | -0.00(-0.01%) |
Dec 04, 2019 | 30.67 | 31.49 | 30.67 | 30.95 | 104,608 | +0.31(+1.01%) |
Dec 03, 2019 | 30.68 | 30.90 | 30.36 | 30.64 | 175,266 | -0.22(-0.71%) |
Dec 02, 2019 | 31.38 | 31.38 | 30.11 | 30.86 | 172,212 | -0.41(-1.30%) |
Nov 29, 2019 | 31.52 | 31.84 | 31.26 | 31.27 | 45,817 | -0.27(-0.84%) |
Nov 27, 2019 | 31.53 | 32.21 | 30.98 | 31.53 | 84,574 | +0.14(+0.45%) |
Nov 26, 2019 | 31.11 | 32.52 | 30.99 | 31.39 | 227,198 | +0.51(+1.64%) |
Nov 25, 2019 | 31.87 | 32.12 | 30.89 | 30.89 | 187,051 | -0.99(-3.09%) |
Nov 22, 2019 | 33.28 | 33.28 | 31.62 | 31.87 | 214,366 | -0.27(-0.85%) |
Nov 21, 2019 | 32.31 | 32.47 | 31.93 | 32.15 | 191,098 | -0.16(-0.49%) |
Nov 20, 2019 | 31.81 | 32.33 | 31.73 | 32.31 | 402,276 | +0.47(+1.48%) |
Nov 19, 2019 | 31.97 | 32.20 | 31.83 | 31.83 | 284,140 | +0.05(+0.15%) |
Nov 18, 2019 | 31.39 | 31.95 | 31.30 | 31.79 | 312,918 | +0.33(+1.06%) |
Nov 15, 2019 | 31.62 | 31.68 | 31.01 | 31.45 | 243,810 | +0.04(+0.13%) |
Nov 14, 2019 | 31.25 | 31.51 | 30.93 | 31.41 | 221,897 | +0.21(+0.68%) |
Nov 13, 2019 | 30.71 | 31.33 | 30.45 | 31.20 | 170,096 | +0.35(+1.14%) |
Nov 12, 2019 | 31.03 | 31.53 | 30.79 | 30.85 | 127,825 | -0.16(-0.52%) |
Nov 11, 2019 | 31.60 | 31.76 | 30.87 | 31.01 | 132,410 | -0.76(-2.39%) |
Nov 08, 2019 | 31.93 | 32.43 | 31.75 | 31.77 | 280,013 | -0.35(-1.10%) |
Nov 07, 2019 | 32.61 | 32.80 | 31.97 | 32.12 | 93,442 | -0.30(-0.92%) |
Nov 06, 2019 | 32.62 | 32.81 | 32.11 | 32.42 | 79,458 | -0.15(-0.45%) |
Nov 05, 2019 | 32.64 | 33.12 | 32.49 | 32.57 | 230,085 | +0.01(+0.02%) |
Nov 04, 2019 | 32.81 | 33.04 | 32.41 | 32.56 | 91,651 | -0.03(-0.08%) |
Nov 01, 2019 | 32.43 | 33.03 | 32.16 | 32.59 | 80,819 | +0.37(+1.14%) |
Oct 31, 2019 | 32.25 | 32.41 | 31.81 | 32.22 | 113,280 | -0.05(-0.17%) |
Oct 30, 2019 | 32.03 | 32.31 | 31.83 | 32.27 | 122,803 | +0.24(+0.75%) |
Oct 29, 2019 | 31.73 | 32.25 | 31.73 | 32.03 | 99,347 | +0.27(+0.86%) |
Oct 28, 2019 | 31.59 | 32.25 | 31.59 | 31.76 | 109,884 | +0.16(+0.51%) |
Oct 25, 2019 | 30.85 | 31.62 | 30.37 | 31.60 | 107,108 | +0.75(+2.44%) |
Oct 24, 2019 | 31.20 | 31.20 | 30.56 | 30.85 | 87,864 | -0.26(-0.85%) |
Oct 23, 2019 | 31.18 | 31.40 | 30.97 | 31.11 | 74,191 | +0.01(+0.04%) |
Oct 22, 2019 | 30.71 | 31.28 | 30.43 | 31.10 | 95,465 | +0.33(+1.07%) |
Oct 21, 2019 | 30.25 | 30.95 | 30.05 | 30.77 | 92,427 | +0.69(+2.29%) |
Oct 18, 2019 | 29.35 | 30.09 | 29.35 | 30.08 | 122,828 | +0.58(+1.96%) |
Oct 17, 2019 | 29.53 | 29.84 | 29.32 | 29.50 | 120,917 | +0.22(+0.74%) |
Oct 16, 2019 | 29.20 | 29.45 | 29.15 | 29.28 | 65,774 | +0.11(+0.36%) |
Oct 15, 2019 | 29.11 | 29.41 | 28.80 | 29.18 | 169,119 | +0.01(+0.02%) |
Oct 14, 2019 | 29.24 | 29.57 | 28.82 | 29.17 | 81,241 | -0.32(-1.08%) |
Oct 11, 2019 | 29.82 | 30.37 | 29.11 | 29.49 | 193,103 | -0.11(-0.36%) |
Oct 10, 2019 | 29.81 | 30.23 | 29.34 | 29.59 | 57,646 | -0.23(-0.77%) |
Oct 09, 2019 | 30.27 | 30.33 | 29.59 | 29.82 | 68,726 | -0.14(-0.46%) |
Oct 08, 2019 | 29.30 | 30.19 | 28.97 | 29.96 | 216,271 | +0.40(+1.36%) |
Oct 07, 2019 | 29.81 | 30.01 | 29.48 | 29.56 | 119,231 | -0.42(-1.41%) |
Oct 04, 2019 | 29.49 | 30.15 | 29.12 | 29.98 | 84,056 | +0.53(+1.79%) |
Oct 03, 2019 | 28.83 | 29.82 | 28.55 | 29.45 | 85,256 | +0.55(+1.90%) |
Oct 02, 2019 | 29.12 | 29.39 | 28.25 | 28.91 | 169,428 | -0.41(-1.40%) |