Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.77 | 32.16 | 31.66 | 31.86 | 14,200 | -0.11(-0.34%) |
Dec 30, 2019 | 31.56 | 32.05 | 31.52 | 31.97 | 10,617 | +0.14(+0.44%) |
Dec 27, 2019 | 32.42 | 32.42 | 31.59 | 31.83 | 11,700 | -0.63(-1.94%) |
Dec 26, 2019 | 32.39 | 32.61 | 32.23 | 32.46 | 6,953 | +0.10(+0.31%) |
Dec 24, 2019 | 32.30 | 32.62 | 32.30 | 32.36 | 5,900 | -0.03(-0.09%) |
Dec 23, 2019 | 32.20 | 32.39 | 31.83 | 32.39 | 15,871 | +0.04(+0.12%) |
Dec 20, 2019 | 32.49 | 32.61 | 32.12 | 32.35 | 29,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.72 | 32.72 | 32.00 | 32.47 | 16,686 | +0.00(+0.00%) |
Dec 18, 2019 | 32.20 | 32.59 | 31.88 | 32.47 | 16,892 | +0.05(+0.15%) |
Dec 17, 2019 | 32.55 | 32.55 | 32.29 | 32.42 | 9,461 | +0.11(+0.34%) |
Dec 16, 2019 | 32.30 | 32.82 | 32.15 | 32.31 | 17,900 | +0.05(+0.15%) |
Dec 13, 2019 | 32.71 | 32.87 | 32.15 | 32.26 | 24,000 | -0.63(-1.92%) |
Dec 12, 2019 | 33.02 | 33.05 | 32.53 | 32.89 | 16,705 | +0.01(+0.03%) |
Dec 11, 2019 | 32.84 | 32.99 | 32.78 | 32.88 | 16,298 | -0.18(-0.54%) |
Dec 10, 2019 | 33.38 | 33.38 | 32.90 | 33.06 | 16,387 | -0.16(-0.48%) |
Dec 09, 2019 | 33.58 | 33.76 | 33.00 | 33.22 | 15,684 | -0.36(-1.07%) |
Dec 06, 2019 | 32.74 | 34.18 | 32.74 | 33.58 | 48,400 | +0.35(+1.05%) |
Dec 05, 2019 | 32.58 | 33.56 | 32.55 | 33.23 | 23,729 | +0.44(+1.34%) |
Dec 04, 2019 | 32.73 | 33.25 | 32.41 | 32.79 | 18,364 | +0.16(+0.49%) |
Dec 03, 2019 | 32.69 | 32.69 | 32.29 | 32.63 | 8,472 | -0.17(-0.52%) |
Dec 02, 2019 | 32.76 | 33.23 | 32.50 | 32.80 | 19,807 | +0.01(+0.03%) |
Nov 29, 2019 | 33.30 | 33.48 | 31.26 | 32.79 | 8,000 | -0.52(-1.56%) |
Nov 27, 2019 | 33.47 | 33.58 | 33.00 | 33.31 | 24,800 | -0.14(-0.42%) |
Nov 26, 2019 | 33.50 | 33.99 | 33.13 | 33.45 | 28,381 | -0.04(-0.12%) |
Nov 25, 2019 | 32.58 | 33.55 | 32.18 | 33.49 | 19,018 | +0.91(+2.79%) |
Nov 22, 2019 | 32.10 | 32.85 | 31.57 | 32.58 | 25,100 | +0.57(+1.78%) |
Nov 21, 2019 | 32.30 | 32.64 | 31.71 | 32.01 | 13,862 | -0.07(-0.22%) |
Nov 20, 2019 | 31.93 | 32.79 | 31.47 | 32.08 | 33,417 | +0.19(+0.60%) |
Nov 19, 2019 | 32.00 | 32.11 | 31.50 | 31.89 | 15,359 | +0.00(+0.02%) |
Nov 18, 2019 | 31.70 | 32.06 | 31.62 | 31.89 | 15,162 | +0.10(+0.30%) |
Nov 15, 2019 | 31.78 | 31.90 | 31.06 | 31.79 | 16,600 | +0.23(+0.73%) |
Nov 14, 2019 | 31.59 | 31.96 | 31.04 | 31.56 | 40,516 | -0.06(-0.19%) |
Nov 13, 2019 | 31.38 | 32.36 | 30.92 | 31.62 | 40,298 | +0.44(+1.41%) |
Nov 12, 2019 | 30.53 | 31.73 | 30.53 | 31.18 | 47,369 | +0.75(+2.46%) |
Nov 11, 2019 | 30.53 | 30.75 | 30.18 | 30.43 | 16,116 | -0.13(-0.43%) |
Nov 08, 2019 | 30.80 | 31.21 | 30.36 | 30.56 | 30,000 | -0.24(-0.78%) |
Nov 07, 2019 | 31.30 | 31.67 | 30.58 | 30.80 | 14,948 | -0.35(-1.12%) |
Nov 06, 2019 | 30.75 | 31.48 | 30.28 | 31.15 | 40,998 | +0.55(+1.80%) |
Nov 05, 2019 | 30.09 | 31.14 | 30.07 | 30.60 | 25,529 | +0.52(+1.73%) |
Nov 04, 2019 | 29.80 | 30.47 | 29.55 | 30.08 | 33,783 | +0.31(+1.04%) |
Nov 01, 2019 | 31.32 | 31.50 | 29.55 | 29.77 | 26,900 | -1.57(-5.01%) |
Oct 31, 2019 | 31.32 | 31.50 | 30.76 | 31.34 | 90,072 | +0.29(+0.93%) |
Oct 30, 2019 | 30.95 | 31.41 | 30.85 | 31.05 | 32,112 | +0.18(+0.58%) |
Oct 29, 2019 | 30.27 | 30.94 | 29.87 | 30.87 | 26,351 | +0.60(+1.98%) |
Oct 28, 2019 | 30.23 | 30.35 | 29.92 | 30.27 | 24,583 | +0.27(+0.90%) |
Oct 25, 2019 | 29.82 | 30.24 | 29.23 | 30.00 | 32,500 | +0.12(+0.40%) |
Oct 24, 2019 | 29.44 | 30.00 | 29.30 | 29.88 | 37,194 | +0.70(+2.40%) |
Oct 23, 2019 | 28.09 | 29.29 | 27.00 | 29.18 | 67,056 | +2.91(+11.08%) |
Oct 22, 2019 | 26.55 | 26.61 | 25.71 | 26.27 | 12,952 | -0.37(-1.39%) |
Oct 21, 2019 | 26.67 | 26.75 | 26.09 | 26.64 | 15,414 | +0.21(+0.79%) |
Oct 18, 2019 | 25.98 | 26.78 | 25.84 | 26.43 | 16,100 | +0.27(+1.03%) |
Oct 17, 2019 | 26.31 | 26.68 | 25.97 | 26.16 | 25,592 | -0.19(-0.72%) |
Oct 16, 2019 | 26.11 | 26.36 | 25.88 | 26.35 | 18,293 | +0.25(+0.96%) |
Oct 15, 2019 | 26.22 | 26.41 | 26.05 | 26.10 | 15,770 | -0.09(-0.34%) |
Oct 14, 2019 | 26.62 | 27.00 | 25.96 | 26.19 | 7,438 | -0.48(-1.80%) |
Oct 11, 2019 | 26.24 | 27.18 | 26.23 | 26.67 | 52,600 | +0.47(+1.79%) |
Oct 10, 2019 | 26.40 | 26.45 | 25.76 | 26.20 | 31,124 | +0.15(+0.58%) |
Oct 09, 2019 | 26.13 | 26.26 | 25.55 | 26.05 | 16,148 | +0.06(+0.23%) |
Oct 08, 2019 | 26.54 | 26.70 | 25.92 | 25.99 | 17,205 | -0.63(-2.37%) |
Oct 07, 2019 | 25.82 | 27.41 | 25.71 | 26.62 | 38,405 | +0.67(+2.58%) |
Oct 04, 2019 | 25.80 | 26.36 | 25.50 | 25.95 | 27,300 | +0.15(+0.58%) |
Oct 03, 2019 | 25.59 | 25.93 | 25.24 | 25.80 | 17,558 | +0.19(+0.74%) |
Oct 02, 2019 | 25.36 | 26.05 | 25.21 | 25.61 | 15,565 | +0.20(+0.79%) |