Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.26 | 29.26 | 29.12 | 29.12 | 6,200 | -0.15(-0.50%) |
Dec 30, 2019 | 29.44 | 29.44 | 29.26 | 29.27 | 6,809 | +0.02(+0.07%) |
Dec 27, 2019 | 29.20 | 29.27 | 29.20 | 29.25 | 1,800 | +0.11(+0.37%) |
Dec 26, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 32 | +0.11(+0.39%) |
Dec 24, 2019 | 29.11 | 29.16 | 29.02 | 29.02 | 1,300 | +0.14(+0.49%) |
Dec 23, 2019 | 28.88 | 28.88 | 28.87 | 28.88 | 401 | +0.10(+0.34%) |
Dec 20, 2019 | 28.81 | 28.91 | 28.78 | 28.79 | 2,600 | -0.04(-0.16%) |
Dec 19, 2019 | 28.84 | 28.88 | 28.77 | 28.83 | 3,258 | +0.06(+0.23%) |
Dec 18, 2019 | 28.70 | 29.20 | 28.70 | 28.77 | 83,102 | -0.00(-0.02%) |
Dec 17, 2019 | 28.74 | 28.77 | 28.74 | 28.77 | 1,565 | +0.08(+0.30%) |
Dec 16, 2019 | 28.66 | 28.69 | 28.66 | 28.68 | 3,434 | +0.25(+0.89%) |
Dec 13, 2019 | 28.56 | 28.59 | 28.38 | 28.43 | 2,900 | +0.09(+0.33%) |
Dec 12, 2019 | 28.30 | 28.34 | 28.30 | 28.34 | 2,395 | +0.19(+0.69%) |
Dec 11, 2019 | 28.18 | 28.18 | 28.09 | 28.14 | 1,332 | -0.03(-0.11%) |
Dec 10, 2019 | 28.14 | 28.18 | 28.14 | 28.18 | 1,055 | +0.12(+0.43%) |
Dec 09, 2019 | 28.06 | 28.10 | 28.04 | 28.06 | 2,478 | -0.04(-0.15%) |
Dec 06, 2019 | 28.18 | 28.20 | 28.05 | 28.10 | 2,400 | +0.16(+0.58%) |
Dec 05, 2019 | 27.98 | 27.98 | 27.93 | 27.93 | 3,356 | +0.05(+0.20%) |
Dec 04, 2019 | 27.88 | 27.91 | 27.86 | 27.88 | 4,331 | +0.29(+1.06%) |
Dec 03, 2019 | 27.57 | 27.61 | 27.57 | 27.59 | 3,922 | +0.04(+0.14%) |
Dec 02, 2019 | 27.56 | 27.57 | 27.55 | 27.55 | 1,272 | +0.04(+0.14%) |
Nov 29, 2019 | 27.69 | 27.69 | 27.51 | 27.51 | 500 | -0.43(-1.54%) |
Nov 27, 2019 | 28.00 | 28.00 | 27.87 | 27.94 | 500 | -0.10(-0.36%) |
Nov 26, 2019 | 27.94 | 28.05 | 27.94 | 28.04 | 1,273 | +0.13(+0.47%) |
Nov 25, 2019 | 27.87 | 27.94 | 27.87 | 27.91 | 2,569 | -0.00(-0.01%) |
Nov 22, 2019 | 27.97 | 27.97 | 27.89 | 27.91 | 4,800 | -0.05(-0.16%) |
Nov 21, 2019 | 27.91 | 27.96 | 27.91 | 27.96 | 1,025 | +0.17(+0.61%) |
Nov 20, 2019 | 27.64 | 27.79 | 27.64 | 27.79 | 2,095 | +0.21(+0.75%) |
Nov 19, 2019 | 27.66 | 27.66 | 27.58 | 27.58 | 2,834 | -0.20(-0.71%) |
Nov 18, 2019 | 27.84 | 27.84 | 27.78 | 27.78 | 861 | -0.23(-0.82%) |
Nov 15, 2019 | 27.95 | 28.03 | 27.95 | 28.01 | 3,100 | +0.11(+0.39%) |
Nov 14, 2019 | 27.94 | 27.94 | 27.88 | 27.90 | 4,004 | -0.05(-0.20%) |
Nov 13, 2019 | 27.94 | 27.96 | 27.91 | 27.96 | 597 | +0.05(+0.16%) |
Nov 12, 2019 | 27.94 | 27.94 | 27.90 | 27.91 | 1,388 | +0.00(+0.00%) |
Nov 11, 2019 | 27.94 | 27.94 | 27.91 | 27.91 | 1,519 | -0.20(-0.73%) |
Nov 08, 2019 | 28.05 | 28.11 | 28.02 | 28.11 | 1,000 | -0.01(-0.03%) |
Nov 07, 2019 | 28.18 | 28.19 | 28.12 | 28.12 | 599 | -0.05(-0.17%) |
Nov 06, 2019 | 28.27 | 28.27 | 28.14 | 28.17 | 5,195 | -0.20(-0.72%) |
Nov 05, 2019 | 28.36 | 28.39 | 28.35 | 28.38 | 1,760 | +0.00(+0.00%) |
Nov 04, 2019 | 28.47 | 28.47 | 28.36 | 28.38 | 1,643 | +0.06(+0.20%) |
Nov 01, 2019 | 28.23 | 28.32 | 28.23 | 28.32 | 200 | +0.43(+1.55%) |
Oct 31, 2019 | 27.84 | 27.89 | 27.84 | 27.89 | 529 | -0.09(-0.32%) |
Oct 30, 2019 | 28.10 | 28.12 | 27.93 | 27.98 | 1,976 | -0.13(-0.46%) |
Oct 29, 2019 | 28.03 | 28.21 | 28.03 | 28.10 | 3,183 | -0.02(-0.08%) |
Oct 28, 2019 | 28.09 | 28.13 | 28.09 | 28.13 | 802 | -0.16(-0.56%) |
Oct 25, 2019 | 28.31 | 28.31 | 28.17 | 28.29 | 1,000 | +0.12(+0.41%) |
Oct 24, 2019 | 27.96 | 28.22 | 27.96 | 28.17 | 13,463 | +0.13(+0.48%) |
Oct 23, 2019 | 28.00 | 28.07 | 28.00 | 28.04 | 2,940 | +0.28(+1.01%) |
Oct 22, 2019 | 27.70 | 27.78 | 27.69 | 27.75 | 111,402 | +0.23(+0.85%) |
Oct 21, 2019 | 27.50 | 27.52 | 27.50 | 27.52 | 647 | -0.07(-0.27%) |
Oct 18, 2019 | 27.59 | 27.60 | 27.59 | 27.59 | 3,600 | +0.00(+0.00%) |
Oct 17, 2019 | 27.58 | 27.59 | 27.58 | 27.59 | 6,607 | +0.11(+0.41%) |
Oct 16, 2019 | 27.54 | 27.54 | 27.45 | 27.48 | 7,888 | +0.02(+0.08%) |
Oct 15, 2019 | 27.44 | 27.46 | 27.44 | 27.46 | 331 | -0.15(-0.54%) |
Oct 14, 2019 | 27.60 | 27.61 | 27.60 | 27.61 | 1,530 | -0.11(-0.41%) |
Oct 11, 2019 | 27.68 | 27.72 | 27.68 | 27.72 | 200 | +0.27(+0.99%) |
Oct 10, 2019 | 27.42 | 27.45 | 27.42 | 27.45 | 1,315 | +0.11(+0.41%) |
Oct 09, 2019 | 27.36 | 27.40 | 27.34 | 27.34 | 547 | +0.07(+0.25%) |
Oct 08, 2019 | 27.31 | 27.31 | 27.27 | 27.27 | 153 | +0.03(+0.10%) |
Oct 07, 2019 | 27.37 | 27.45 | 27.21 | 27.24 | 1,415 | -0.04(-0.14%) |
Oct 04, 2019 | 27.28 | 27.29 | 27.27 | 27.28 | 800 | +0.13(+0.49%) |
Oct 03, 2019 | 27.09 | 27.16 | 27.09 | 27.15 | 486 | +0.02(+0.06%) |
Oct 02, 2019 | 27.23 | 27.23 | 27.12 | 27.13 | 319 | -0.13(-0.47%) |