Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.67 | 29.93 | 29.51 | 29.60 | 330,709 | -0.12(-0.41%) |
Dec 30, 2019 | 29.88 | 30.04 | 29.71 | 29.73 | 366,401 | -0.09(-0.32%) |
Dec 27, 2019 | 30.08 | 30.08 | 29.78 | 29.82 | 277,341 | -0.25(-0.85%) |
Dec 26, 2019 | 30.23 | 30.27 | 30.03 | 30.08 | 282,606 | +0.00(+0.00%) |
Dec 24, 2019 | 30.29 | 30.29 | 30.08 | 30.08 | 148,962 | -0.17(-0.56%) |
Dec 23, 2019 | 30.72 | 30.72 | 30.19 | 30.25 | 396,203 | -0.32(-1.05%) |
Dec 20, 2019 | 30.92 | 30.98 | 30.57 | 30.57 | 2,488,752 | -0.14(-0.46%) |
Dec 19, 2019 | 30.74 | 30.82 | 30.63 | 30.71 | 374,402 | +0.07(+0.22%) |
Dec 18, 2019 | 31.07 | 31.07 | 30.64 | 30.64 | 602,963 | -0.27(-0.88%) |
Dec 17, 2019 | 30.71 | 31.01 | 30.67 | 30.91 | 532,745 | +0.24(+0.77%) |
Dec 16, 2019 | 30.63 | 30.98 | 30.30 | 30.68 | 1,140,884 | +0.30(+0.99%) |
Dec 13, 2019 | 30.45 | 30.63 | 30.03 | 30.38 | 632,347 | -0.13(-0.43%) |
Dec 12, 2019 | 30.16 | 30.61 | 29.81 | 30.51 | 950,048 | +1.12(+3.80%) |
Dec 11, 2019 | 29.61 | 29.62 | 29.19 | 29.39 | 327,019 | -0.14(-0.48%) |
Dec 10, 2019 | 29.35 | 29.58 | 29.30 | 29.53 | 249,304 | +0.09(+0.32%) |
Dec 09, 2019 | 29.31 | 29.56 | 29.31 | 29.44 | 334,722 | +0.06(+0.19%) |
Dec 06, 2019 | 29.46 | 29.83 | 29.37 | 29.38 | 528,730 | +0.01(+0.03%) |
Dec 05, 2019 | 29.43 | 29.46 | 29.21 | 29.37 | 233,686 | +0.12(+0.42%) |
Dec 04, 2019 | 28.99 | 29.36 | 28.89 | 29.25 | 376,294 | +0.48(+1.66%) |
Dec 03, 2019 | 28.67 | 28.79 | 28.42 | 28.77 | 303,438 | -0.25(-0.87%) |
Dec 02, 2019 | 29.24 | 29.46 | 28.97 | 29.03 | 353,482 | -0.11(-0.39%) |
Nov 29, 2019 | 29.41 | 29.46 | 29.10 | 29.14 | 200,114 | -0.32(-1.08%) |
Nov 27, 2019 | 29.42 | 29.52 | 29.29 | 29.46 | 261,376 | +0.22(+0.74%) |
Nov 26, 2019 | 29.21 | 29.38 | 29.08 | 29.24 | 336,483 | -0.06(-0.19%) |
Nov 25, 2019 | 29.14 | 29.45 | 29.11 | 29.30 | 414,666 | +0.20(+0.68%) |
Nov 22, 2019 | 29.16 | 29.21 | 28.95 | 29.10 | 164,787 | +0.12(+0.42%) |
Nov 21, 2019 | 29.21 | 29.21 | 28.77 | 28.98 | 278,943 | -0.17(-0.58%) |
Nov 20, 2019 | 29.16 | 29.28 | 28.93 | 29.15 | 543,562 | -0.12(-0.42%) |
Nov 19, 2019 | 29.25 | 29.35 | 29.09 | 29.27 | 339,027 | +0.16(+0.55%) |
Nov 18, 2019 | 29.19 | 29.42 | 28.94 | 29.11 | 425,629 | -0.23(-0.80%) |
Nov 15, 2019 | 29.46 | 29.46 | 29.24 | 29.35 | 393,826 | +0.06(+0.19%) |
Nov 14, 2019 | 29.24 | 29.42 | 29.17 | 29.29 | 301,334 | -0.07(-0.26%) |
Nov 13, 2019 | 29.24 | 29.45 | 29.11 | 29.36 | 318,393 | -0.22(-0.73%) |
Nov 12, 2019 | 29.49 | 29.67 | 29.31 | 29.58 | 515,588 | +0.07(+0.22%) |
Nov 11, 2019 | 29.41 | 29.51 | 29.26 | 29.51 | 370,181 | -0.03(-0.10%) |
Nov 08, 2019 | 29.65 | 29.71 | 29.37 | 29.54 | 278,133 | -0.07(-0.25%) |
Nov 07, 2019 | 29.98 | 29.99 | 29.51 | 29.62 | 786,105 | -0.07(-0.25%) |
Nov 06, 2019 | 29.77 | 29.80 | 29.50 | 29.69 | 299,506 | -0.07(-0.25%) |
Nov 05, 2019 | 29.94 | 29.99 | 29.58 | 29.77 | 967,153 | +0.00(+0.00%) |
Nov 04, 2019 | 29.59 | 29.84 | 29.52 | 29.77 | 455,924 | +0.37(+1.24%) |
Nov 01, 2019 | 29.02 | 29.40 | 28.84 | 29.40 | 692,450 | +0.67(+2.32%) |
Oct 31, 2019 | 28.86 | 28.93 | 28.44 | 28.74 | 457,527 | -0.35(-1.19%) |
Oct 30, 2019 | 29.38 | 29.38 | 28.96 | 29.08 | 467,411 | -0.30(-1.02%) |
Oct 29, 2019 | 28.81 | 29.42 | 28.71 | 29.38 | 982,224 | +0.47(+1.62%) |
Oct 28, 2019 | 28.62 | 28.98 | 28.62 | 28.91 | 323,524 | +0.50(+1.75%) |
Oct 25, 2019 | 28.22 | 28.73 | 28.13 | 28.42 | 517,950 | +0.13(+0.46%) |
Oct 24, 2019 | 28.36 | 28.36 | 27.99 | 28.29 | 447,083 | -0.01(-0.03%) |
Oct 23, 2019 | 28.40 | 28.48 | 28.01 | 28.30 | 535,927 | -0.03(-0.10%) |
Oct 22, 2019 | 28.34 | 28.66 | 28.05 | 28.32 | 1,613,006 | +0.52(+1.85%) |
Oct 21, 2019 | 27.75 | 28.23 | 27.64 | 27.81 | 933,440 | +0.21(+0.75%) |
Oct 18, 2019 | 27.35 | 27.65 | 27.34 | 27.60 | 331,176 | +0.04(+0.14%) |
Oct 17, 2019 | 27.70 | 27.70 | 27.38 | 27.57 | 277,750 | +0.05(+0.17%) |
Oct 16, 2019 | 27.56 | 27.78 | 27.32 | 27.52 | 238,217 | -0.09(-0.34%) |
Oct 15, 2019 | 27.47 | 27.79 | 27.31 | 27.61 | 380,787 | +0.22(+0.82%) |
Oct 14, 2019 | 27.39 | 27.48 | 27.21 | 27.39 | 217,691 | -0.07(-0.24%) |
Oct 11, 2019 | 27.89 | 28.11 | 27.42 | 27.45 | 555,198 | +0.21(+0.76%) |
Oct 10, 2019 | 27.14 | 27.44 | 27.05 | 27.25 | 365,052 | +0.27(+1.01%) |
Oct 09, 2019 | 26.86 | 27.08 | 26.69 | 26.98 | 297,308 | +0.42(+1.59%) |
Oct 08, 2019 | 27.02 | 27.02 | 26.53 | 26.55 | 316,742 | -0.62(-2.28%) |
Oct 07, 2019 | 27.10 | 27.40 | 26.96 | 27.17 | 265,272 | -0.03(-0.10%) |
Oct 04, 2019 | 26.86 | 27.21 | 26.76 | 27.20 | 325,840 | +0.37(+1.36%) |
Oct 03, 2019 | 26.68 | 26.87 | 26.36 | 26.83 | 299,715 | +0.00(+0.00%) |
Oct 02, 2019 | 26.92 | 27.12 | 26.56 | 26.83 | 386,316 | -0.27(-1.00%) |