Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.92 | 29.63 | 28.48 | 29.31 | 1,128,310 | +0.33(+1.14%) |
Dec 30, 2019 | 29.18 | 29.48 | 28.78 | 28.98 | 420,541 | -0.24(-0.81%) |
Dec 27, 2019 | 29.41 | 29.56 | 29.03 | 29.21 | 398,252 | -0.16(-0.55%) |
Dec 26, 2019 | 29.46 | 29.56 | 29.24 | 29.37 | 434,320 | +0.05(+0.16%) |
Dec 24, 2019 | 29.34 | 29.46 | 29.19 | 29.33 | 169,441 | -0.04(-0.13%) |
Dec 23, 2019 | 29.71 | 29.76 | 29.04 | 29.36 | 537,741 | -0.14(-0.48%) |
Dec 20, 2019 | 29.61 | 29.76 | 29.23 | 29.51 | 1,518,217 | +0.05(+0.16%) |
Dec 19, 2019 | 29.14 | 29.71 | 29.09 | 29.46 | 475,549 | +0.47(+1.63%) |
Dec 18, 2019 | 29.94 | 29.94 | 28.77 | 28.99 | 613,008 | -0.80(-2.70%) |
Dec 17, 2019 | 30.22 | 30.26 | 29.74 | 29.79 | 519,465 | -0.49(-1.63%) |
Dec 16, 2019 | 29.91 | 30.95 | 29.77 | 30.28 | 415,998 | +0.44(+1.49%) |
Dec 13, 2019 | 29.91 | 30.09 | 29.45 | 29.84 | 526,389 | -0.03(-0.10%) |
Dec 12, 2019 | 29.26 | 30.05 | 29.04 | 29.87 | 450,913 | +0.68(+2.34%) |
Dec 11, 2019 | 29.38 | 29.38 | 28.74 | 29.18 | 396,876 | -0.24(-0.80%) |
Dec 10, 2019 | 29.40 | 29.85 | 29.23 | 29.42 | 479,073 | -0.17(-0.58%) |
Dec 09, 2019 | 29.99 | 30.13 | 29.42 | 29.59 | 407,591 | -0.40(-1.33%) |
Dec 06, 2019 | 29.93 | 30.44 | 29.81 | 29.99 | 501,248 | +0.51(+1.73%) |
Dec 05, 2019 | 29.42 | 29.61 | 29.13 | 29.48 | 413,519 | +0.11(+0.39%) |
Dec 04, 2019 | 28.83 | 29.79 | 28.83 | 29.36 | 686,068 | +0.77(+2.68%) |
Dec 03, 2019 | 28.56 | 28.83 | 28.11 | 28.60 | 992,170 | -0.26(-0.89%) |
Dec 02, 2019 | 29.34 | 29.34 | 28.75 | 28.85 | 455,132 | -0.64(-2.18%) |
Nov 29, 2019 | 30.01 | 30.66 | 29.42 | 29.50 | 265,254 | -0.38(-1.27%) |
Nov 27, 2019 | 29.65 | 30.04 | 29.36 | 29.88 | 630,336 | +0.37(+1.25%) |
Nov 26, 2019 | 29.35 | 30.08 | 29.03 | 29.51 | 877,738 | +0.25(+0.84%) |
Nov 25, 2019 | 28.92 | 29.56 | 28.84 | 29.26 | 1,054,688 | +0.58(+2.01%) |
Nov 22, 2019 | 28.87 | 28.94 | 28.36 | 28.68 | 607,730 | -0.09(-0.30%) |
Nov 21, 2019 | 28.63 | 29.00 | 28.38 | 28.77 | 714,672 | +0.17(+0.60%) |
Nov 20, 2019 | 28.87 | 29.18 | 28.08 | 28.60 | 675,205 | -0.31(-1.08%) |
Nov 19, 2019 | 29.03 | 29.28 | 28.76 | 28.91 | 915,100 | +0.09(+0.30%) |
Nov 18, 2019 | 29.16 | 29.25 | 28.72 | 28.83 | 799,467 | -0.24(-0.81%) |
Nov 15, 2019 | 29.78 | 29.95 | 29.01 | 29.06 | 758,369 | -0.70(-2.35%) |
Nov 14, 2019 | 30.35 | 30.81 | 29.61 | 29.76 | 456,422 | -0.73(-2.39%) |
Nov 13, 2019 | 30.87 | 31.62 | 29.54 | 30.49 | 822,948 | -0.81(-2.60%) |
Nov 12, 2019 | 34.09 | 34.21 | 30.81 | 31.31 | 1,242,083 | -3.10(-9.00%) |
Nov 11, 2019 | 35.07 | 35.44 | 34.39 | 34.40 | 572,299 | -0.87(-2.47%) |
Nov 08, 2019 | 35.31 | 35.59 | 34.73 | 35.27 | 347,334 | -0.23(-0.64%) |
Nov 07, 2019 | 35.06 | 35.74 | 34.91 | 35.50 | 640,899 | +0.61(+1.74%) |
Nov 06, 2019 | 34.99 | 35.46 | 34.39 | 34.89 | 554,870 | +0.08(+0.22%) |
Nov 05, 2019 | 34.61 | 35.34 | 34.58 | 34.82 | 424,909 | +0.30(+0.88%) |
Nov 04, 2019 | 34.20 | 34.58 | 33.97 | 34.51 | 430,254 | +0.74(+2.19%) |
Nov 01, 2019 | 33.44 | 34.19 | 33.09 | 33.78 | 337,193 | +0.64(+1.94%) |
Oct 31, 2019 | 33.64 | 33.73 | 32.65 | 33.13 | 523,860 | -0.78(-2.29%) |
Oct 30, 2019 | 33.51 | 33.93 | 33.10 | 33.91 | 355,128 | +0.59(+1.76%) |
Oct 29, 2019 | 33.23 | 33.52 | 32.83 | 33.32 | 389,889 | -0.14(-0.42%) |
Oct 28, 2019 | 33.38 | 33.92 | 33.37 | 33.46 | 227,123 | +0.24(+0.71%) |
Oct 25, 2019 | 33.11 | 33.47 | 32.74 | 33.23 | 311,101 | -0.10(-0.31%) |
Oct 24, 2019 | 33.35 | 33.88 | 33.05 | 33.33 | 623,374 | +0.18(+0.54%) |
Oct 23, 2019 | 32.48 | 33.55 | 32.36 | 33.15 | 897,835 | +0.80(+2.46%) |
Oct 22, 2019 | 31.31 | 32.49 | 31.06 | 32.36 | 486,634 | +1.22(+3.92%) |
Oct 21, 2019 | 31.04 | 31.75 | 30.81 | 31.13 | 281,231 | +0.34(+1.11%) |
Oct 18, 2019 | 30.42 | 30.95 | 30.24 | 30.79 | 337,193 | +0.16(+0.53%) |
Oct 17, 2019 | 29.91 | 30.99 | 29.83 | 30.63 | 392,991 | +0.90(+3.02%) |
Oct 16, 2019 | 29.18 | 29.82 | 29.18 | 29.73 | 301,631 | +0.49(+1.68%) |
Oct 15, 2019 | 29.42 | 29.52 | 29.05 | 29.24 | 439,612 | -0.18(-0.61%) |
Oct 14, 2019 | 29.91 | 29.91 | 28.97 | 29.42 | 283,670 | -0.57(-1.89%) |
Oct 11, 2019 | 29.70 | 30.33 | 29.68 | 29.99 | 397,195 | +0.55(+1.87%) |
Oct 10, 2019 | 28.99 | 29.77 | 28.91 | 29.44 | 311,927 | +0.43(+1.47%) |
Oct 09, 2019 | 29.44 | 29.57 | 28.64 | 29.01 | 346,633 | -0.13(-0.45%) |
Oct 08, 2019 | 29.62 | 29.70 | 28.71 | 29.15 | 412,209 | -0.79(-2.63%) |
Oct 07, 2019 | 29.57 | 30.38 | 29.57 | 29.93 | 344,007 | +0.10(+0.35%) |
Oct 04, 2019 | 29.71 | 30.11 | 29.33 | 29.83 | 288,495 | +0.32(+1.09%) |
Oct 03, 2019 | 28.40 | 29.64 | 28.27 | 29.51 | 473,402 | +1.25(+4.42%) |
Oct 02, 2019 | 29.37 | 29.59 | 27.95 | 28.26 | 748,908 | -1.42(-4.78%) |