Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.68 | 31.76 | 31.68 | 31.69 | 241,708 | +0.01(+0.03%) |
Dec 30, 2019 | 31.68 | 31.75 | 31.68 | 31.68 | 195,104 | +0.00(+0.00%) |
Dec 27, 2019 | 31.73 | 31.78 | 31.68 | 31.68 | 248,779 | -0.02(-0.06%) |
Dec 26, 2019 | 31.67 | 31.72 | 31.66 | 31.70 | 268,450 | +0.04(+0.13%) |
Dec 24, 2019 | 31.73 | 31.73 | 31.66 | 31.66 | 147,570 | +0.00(+0.00%) |
Dec 23, 2019 | 31.69 | 31.73 | 31.64 | 31.66 | 288,626 | -0.03(-0.09%) |
Dec 20, 2019 | 31.77 | 31.77 | 31.66 | 31.69 | 839,566 | -0.02(-0.06%) |
Dec 19, 2019 | 31.77 | 31.80 | 31.71 | 31.71 | 194,139 | -0.11(-0.34%) |
Dec 18, 2019 | 31.65 | 31.82 | 31.63 | 31.82 | 312,437 | +0.18(+0.56%) |
Dec 17, 2019 | 31.65 | 31.69 | 31.58 | 31.64 | 564,516 | -0.01(-0.03%) |
Dec 16, 2019 | 31.81 | 31.87 | 31.65 | 31.65 | 275,018 | -0.09(-0.28%) |
Dec 13, 2019 | 31.74 | 31.86 | 31.68 | 31.74 | 378,168 | +0.00(+0.00%) |
Dec 12, 2019 | 31.80 | 31.88 | 31.74 | 31.74 | 328,406 | -0.03(-0.09%) |
Dec 11, 2019 | 31.78 | 31.82 | 31.75 | 31.77 | 285,017 | -0.08(-0.25%) |
Dec 10, 2019 | 31.78 | 31.85 | 31.74 | 31.85 | 183,516 | +0.07(+0.22%) |
Dec 09, 2019 | 31.78 | 31.83 | 31.76 | 31.78 | 400,335 | +0.00(+0.00%) |
Dec 06, 2019 | 31.79 | 31.85 | 31.74 | 31.78 | 279,990 | -0.03(-0.09%) |
Dec 05, 2019 | 31.83 | 31.86 | 31.78 | 31.81 | 282,793 | +0.00(+0.00%) |
Dec 04, 2019 | 31.82 | 31.83 | 31.75 | 31.81 | 376,343 | +0.06(+0.19%) |
Dec 03, 2019 | 31.77 | 31.79 | 31.72 | 31.75 | 497,966 | -0.01(-0.03%) |
Dec 02, 2019 | 31.78 | 31.78 | 31.67 | 31.76 | 724,537 | +0.09(+0.28%) |
Nov 29, 2019 | 31.53 | 31.70 | 31.50 | 31.67 | 181,710 | +0.09(+0.28%) |
Nov 27, 2019 | 31.78 | 31.78 | 31.52 | 31.58 | 920,372 | +0.03(+0.09%) |
Nov 26, 2019 | 31.62 | 31.66 | 31.51 | 31.55 | 820,481 | -0.07(-0.22%) |
Nov 25, 2019 | 31.63 | 31.66 | 31.60 | 31.62 | 307,765 | +0.01(+0.03%) |
Nov 22, 2019 | 31.65 | 31.68 | 31.61 | 31.61 | 293,003 | -0.01(-0.03%) |
Nov 21, 2019 | 31.72 | 31.73 | 31.58 | 31.62 | 591,162 | -0.11(-0.34%) |
Nov 20, 2019 | 31.67 | 31.78 | 31.66 | 31.73 | 552,076 | +0.11(+0.34%) |
Nov 19, 2019 | 31.75 | 31.77 | 31.60 | 31.62 | 625,678 | -0.06(-0.19%) |
Nov 18, 2019 | 31.72 | 31.79 | 31.67 | 31.68 | 610,785 | +0.10(+0.31%) |
Nov 15, 2019 | 31.80 | 31.83 | 31.56 | 31.58 | 903,598 | -0.20(-0.62%) |
Nov 14, 2019 | 31.71 | 31.78 | 31.69 | 31.78 | 998,728 | +0.09(+0.28%) |
Nov 13, 2019 | 31.67 | 31.72 | 31.65 | 31.69 | 1,076,508 | +0.05(+0.15%) |
Nov 12, 2019 | 31.67 | 31.72 | 31.63 | 31.64 | 651,306 | -0.01(-0.03%) |
Nov 11, 2019 | 31.70 | 31.76 | 31.63 | 31.65 | 883,548 | +0.04(+0.12%) |
Nov 08, 2019 | 31.74 | 31.76 | 31.61 | 31.61 | 1,231,901 | -0.14(-0.43%) |
Nov 07, 2019 | 31.61 | 31.80 | 31.57 | 31.75 | 2,538,743 | +0.12(+0.37%) |
Nov 06, 2019 | 31.41 | 31.64 | 31.37 | 31.63 | 11,503,909 | +4.59(+16.96%) |
Nov 05, 2019 | 27.01 | 27.08 | 26.76 | 27.04 | 269,280 | +0.27(+1.03%) |
Nov 04, 2019 | 26.96 | 27.19 | 26.55 | 26.77 | 275,451 | -0.12(-0.44%) |
Nov 01, 2019 | 26.79 | 26.95 | 26.48 | 26.89 | 278,720 | +0.21(+0.77%) |
Oct 31, 2019 | 26.32 | 26.72 | 25.98 | 26.68 | 297,095 | +0.34(+1.30%) |
Oct 30, 2019 | 26.34 | 26.49 | 26.03 | 26.34 | 222,462 | -0.11(-0.41%) |
Oct 29, 2019 | 25.98 | 26.49 | 25.98 | 26.45 | 278,816 | +0.26(+1.01%) |
Oct 28, 2019 | 26.31 | 26.41 | 25.90 | 26.18 | 213,646 | -0.09(-0.34%) |
Oct 25, 2019 | 25.73 | 26.59 | 25.54 | 26.27 | 501,126 | +0.59(+2.29%) |
Oct 24, 2019 | 26.21 | 26.21 | 25.17 | 25.68 | 1,330,720 | +2.29(+9.81%) |
Oct 23, 2019 | 23.02 | 23.39 | 22.83 | 23.39 | 247,545 | +0.37(+1.62%) |
Oct 22, 2019 | 22.99 | 23.10 | 22.80 | 23.01 | 209,134 | +0.06(+0.26%) |
Oct 21, 2019 | 22.41 | 23.39 | 22.32 | 22.96 | 309,993 | -0.32(-1.39%) |
Oct 18, 2019 | 23.03 | 23.33 | 23.03 | 23.28 | 146,807 | +0.13(+0.55%) |
Oct 17, 2019 | 22.77 | 23.20 | 22.71 | 23.15 | 224,441 | +0.50(+2.21%) |
Oct 16, 2019 | 22.41 | 22.70 | 22.40 | 22.65 | 405,587 | +0.22(+0.96%) |
Oct 15, 2019 | 22.10 | 22.47 | 22.02 | 22.44 | 176,188 | +0.39(+1.78%) |
Oct 14, 2019 | 21.74 | 22.06 | 21.74 | 22.04 | 154,236 | +0.21(+0.94%) |
Oct 11, 2019 | 22.02 | 22.32 | 21.83 | 21.84 | 177,822 | +0.20(+0.91%) |
Oct 10, 2019 | 21.54 | 21.83 | 21.51 | 21.64 | 154,512 | +0.21(+0.96%) |
Oct 09, 2019 | 21.28 | 21.50 | 21.19 | 21.44 | 272,662 | +0.32(+1.53%) |
Oct 08, 2019 | 21.24 | 21.25 | 20.88 | 21.11 | 237,675 | -0.29(-1.37%) |
Oct 07, 2019 | 21.41 | 21.65 | 21.38 | 21.41 | 230,684 | -0.12(-0.55%) |
Oct 04, 2019 | 21.46 | 21.52 | 21.21 | 21.52 | 164,151 | +0.11(+0.50%) |
Oct 03, 2019 | 21.45 | 21.47 | 21.16 | 21.42 | 224,585 | -0.14(-0.64%) |
Oct 02, 2019 | 21.52 | 21.64 | 21.14 | 21.55 | 215,089 | -0.19(-0.86%) |