Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.99 | 29.25 | 28.83 | 29.01 | 1,007,162 | -0.07(-0.23%) |
Dec 30, 2019 | 29.08 | 29.35 | 29.00 | 29.08 | 951,885 | -0.02(-0.07%) |
Dec 27, 2019 | 29.25 | 29.25 | 29.01 | 29.10 | 689,907 | -0.08(-0.26%) |
Dec 26, 2019 | 29.01 | 29.24 | 29.01 | 29.18 | 540,611 | +0.16(+0.56%) |
Dec 24, 2019 | 29.18 | 29.18 | 28.86 | 29.01 | 493,962 | -0.08(-0.26%) |
Dec 23, 2019 | 29.07 | 29.16 | 28.94 | 29.09 | 868,810 | -0.07(-0.23%) |
Dec 20, 2019 | 28.52 | 29.21 | 28.41 | 29.16 | 3,867,182 | +0.86(+3.03%) |
Dec 19, 2019 | 28.60 | 28.63 | 28.09 | 28.30 | 1,175,029 | -0.33(-1.16%) |
Dec 18, 2019 | 28.74 | 29.19 | 28.58 | 28.63 | 1,902,533 | -0.35(-1.21%) |
Dec 17, 2019 | 28.99 | 29.27 | 28.87 | 28.99 | 1,136,705 | -0.15(-0.52%) |
Dec 16, 2019 | 28.66 | 29.21 | 28.52 | 29.14 | 2,136,470 | +0.68(+2.41%) |
Dec 13, 2019 | 28.43 | 28.51 | 28.10 | 28.45 | 1,506,275 | -0.15(-0.53%) |
Dec 12, 2019 | 27.97 | 28.65 | 27.85 | 28.61 | 1,269,373 | +0.69(+2.48%) |
Dec 11, 2019 | 27.65 | 27.94 | 27.35 | 27.91 | 1,272,634 | +0.43(+1.55%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.40 | 27.49 | 1,162,672 | -0.25(-0.89%) |
Dec 09, 2019 | 28.34 | 28.36 | 27.64 | 27.73 | 1,070,881 | -0.65(-2.31%) |
Dec 06, 2019 | 28.39 | 28.73 | 28.25 | 28.39 | 1,089,945 | +0.26(+0.91%) |
Dec 05, 2019 | 28.35 | 28.41 | 28.06 | 28.13 | 858,698 | -0.11(-0.40%) |
Dec 04, 2019 | 28.27 | 28.47 | 28.07 | 28.24 | 1,365,714 | +0.21(+0.74%) |
Dec 03, 2019 | 27.38 | 28.15 | 27.25 | 28.04 | 1,487,501 | +0.27(+0.96%) |
Dec 02, 2019 | 28.32 | 28.38 | 27.68 | 27.77 | 920,524 | -0.47(-1.68%) |
Nov 29, 2019 | 28.54 | 28.61 | 28.22 | 28.24 | 384,290 | -0.36(-1.26%) |
Nov 27, 2019 | 28.79 | 28.88 | 28.49 | 28.61 | 508,135 | +0.00(+0.00%) |
Nov 26, 2019 | 28.31 | 28.78 | 28.27 | 28.61 | 947,283 | +0.29(+1.04%) |
Nov 25, 2019 | 28.31 | 28.58 | 28.11 | 28.31 | 1,664,684 | +0.21(+0.74%) |
Nov 22, 2019 | 28.53 | 28.58 | 27.86 | 28.10 | 908,130 | -0.22(-0.77%) |
Nov 21, 2019 | 28.75 | 28.85 | 28.29 | 28.32 | 592,424 | -0.39(-1.35%) |
Nov 20, 2019 | 27.59 | 28.93 | 27.59 | 28.71 | 944,069 | -0.08(-0.26%) |
Nov 19, 2019 | 28.43 | 28.85 | 28.29 | 28.79 | 723,815 | +0.46(+1.64%) |
Nov 18, 2019 | 28.41 | 28.61 | 28.14 | 28.32 | 879,590 | -0.20(-0.70%) |
Nov 15, 2019 | 28.58 | 28.99 | 28.49 | 28.52 | 1,023,438 | +0.15(+0.54%) |
Nov 14, 2019 | 28.48 | 28.60 | 28.20 | 28.37 | 1,249,370 | -0.12(-0.43%) |
Nov 13, 2019 | 28.45 | 28.51 | 28.13 | 28.49 | 1,015,676 | -0.15(-0.53%) |
Nov 12, 2019 | 28.14 | 28.65 | 28.14 | 28.64 | 1,078,404 | +0.53(+1.89%) |
Nov 11, 2019 | 27.40 | 28.14 | 27.33 | 28.11 | 898,021 | +0.41(+1.47%) |
Nov 08, 2019 | 27.69 | 27.77 | 27.43 | 27.70 | 1,171,209 | +0.01(+0.03%) |
Nov 07, 2019 | 28.13 | 28.32 | 27.58 | 27.69 | 1,306,753 | -0.11(-0.41%) |
Nov 06, 2019 | 27.62 | 27.86 | 27.32 | 27.81 | 1,511,727 | +0.19(+0.69%) |
Nov 05, 2019 | 27.41 | 27.81 | 27.23 | 27.62 | 1,784,548 | +0.39(+1.43%) |
Nov 04, 2019 | 27.85 | 27.99 | 27.11 | 27.23 | 1,883,392 | -0.53(-1.91%) |
Nov 01, 2019 | 27.03 | 27.79 | 26.90 | 27.76 | 1,965,191 | +1.04(+3.91%) |
Oct 31, 2019 | 27.44 | 27.78 | 26.45 | 26.72 | 3,064,119 | -1.06(-3.83%) |
Oct 30, 2019 | 26.44 | 28.19 | 26.19 | 27.78 | 4,909,185 | +3.00(+12.10%) |
Oct 29, 2019 | 24.61 | 25.03 | 24.46 | 24.78 | 1,636,614 | +0.09(+0.35%) |
Oct 28, 2019 | 24.20 | 24.70 | 23.98 | 24.70 | 1,205,505 | +0.70(+2.93%) |
Oct 25, 2019 | 23.50 | 24.02 | 23.40 | 23.99 | 740,965 | +0.38(+1.61%) |
Oct 24, 2019 | 23.74 | 23.74 | 23.50 | 23.61 | 478,293 | -0.01(-0.04%) |
Oct 23, 2019 | 23.65 | 23.81 | 23.38 | 23.62 | 1,410,228 | -0.02(-0.08%) |
Oct 22, 2019 | 24.09 | 24.14 | 23.60 | 23.64 | 713,516 | -0.51(-2.12%) |
Oct 21, 2019 | 24.05 | 24.36 | 24.04 | 24.16 | 1,140,586 | +0.36(+1.52%) |
Oct 18, 2019 | 23.72 | 23.93 | 23.62 | 23.80 | 752,453 | +0.01(+0.04%) |
Oct 17, 2019 | 23.65 | 23.90 | 23.57 | 23.79 | 847,870 | +0.27(+1.13%) |
Oct 16, 2019 | 23.68 | 23.94 | 23.43 | 23.52 | 978,294 | -0.36(-1.51%) |
Oct 15, 2019 | 23.44 | 24.16 | 23.44 | 23.88 | 1,432,065 | +0.42(+1.78%) |
Oct 14, 2019 | 23.38 | 23.70 | 23.37 | 23.46 | 582,334 | -0.03(-0.12%) |
Oct 11, 2019 | 23.27 | 23.85 | 23.27 | 23.49 | 1,088,681 | +0.65(+2.87%) |
Oct 10, 2019 | 22.77 | 23.06 | 22.66 | 22.84 | 582,122 | +0.16(+0.71%) |
Oct 09, 2019 | 22.69 | 22.77 | 22.55 | 22.68 | 566,067 | +0.20(+0.89%) |
Oct 08, 2019 | 22.63 | 22.81 | 22.37 | 22.48 | 1,082,879 | -0.36(-1.58%) |
Oct 07, 2019 | 22.69 | 23.08 | 22.69 | 22.84 | 1,153,835 | +0.03(+0.12%) |
Oct 04, 2019 | 22.40 | 22.83 | 22.35 | 22.81 | 518,780 | +0.33(+1.48%) |
Oct 03, 2019 | 22.29 | 22.71 | 22.11 | 22.48 | 1,065,975 | +0.03(+0.13%) |
Oct 02, 2019 | 22.50 | 22.63 | 22.26 | 22.45 | 1,440,825 | -0.35(-1.54%) |