Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.48 | 28.57 | 28.44 | 28.56 | 36,114 | +0.09(+0.30%) |
Dec 30, 2019 | 28.70 | 28.70 | 28.48 | 28.48 | 12,227 | -0.17(-0.59%) |
Dec 27, 2019 | 28.68 | 28.68 | 28.64 | 28.64 | 4,527 | +0.02(+0.07%) |
Dec 26, 2019 | 28.58 | 28.63 | 28.58 | 28.63 | 6,889 | +0.13(+0.46%) |
Dec 24, 2019 | 28.49 | 28.50 | 28.49 | 28.49 | 631 | +0.02(+0.07%) |
Dec 23, 2019 | 28.58 | 28.58 | 28.47 | 28.47 | 4,101 | -0.02(-0.08%) |
Dec 20, 2019 | 28.47 | 28.52 | 28.41 | 28.50 | 21,149 | +0.18(+0.63%) |
Dec 19, 2019 | 28.25 | 28.34 | 28.25 | 28.32 | 24,765 | +0.09(+0.31%) |
Dec 18, 2019 | 28.30 | 28.30 | 28.23 | 28.23 | 4,024 | +0.00(+0.02%) |
Dec 17, 2019 | 28.28 | 28.28 | 28.23 | 28.23 | 5,275 | +0.04(+0.13%) |
Dec 16, 2019 | 28.23 | 28.26 | 28.19 | 28.19 | 9,911 | +0.17(+0.60%) |
Dec 13, 2019 | 28.02 | 28.09 | 27.96 | 28.02 | 16,983 | +0.03(+0.10%) |
Dec 12, 2019 | 27.89 | 28.06 | 27.89 | 27.99 | 11,834 | +0.23(+0.81%) |
Dec 11, 2019 | 27.72 | 27.78 | 27.72 | 27.77 | 20,099 | +0.11(+0.40%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.66 | 27.66 | 18,703 | -0.06(-0.20%) |
Dec 09, 2019 | 27.80 | 27.80 | 27.71 | 27.71 | 14,176 | -0.09(-0.31%) |
Dec 06, 2019 | 27.83 | 27.86 | 27.80 | 27.80 | 2,884 | +0.25(+0.93%) |
Dec 05, 2019 | 27.43 | 27.58 | 27.43 | 27.54 | 6,729 | +0.03(+0.11%) |
Dec 04, 2019 | 27.52 | 27.54 | 27.51 | 27.51 | 11,299 | +0.19(+0.71%) |
Dec 03, 2019 | 27.17 | 27.34 | 27.17 | 27.32 | 10,307 | -0.18(-0.65%) |
Dec 02, 2019 | 27.78 | 27.78 | 27.47 | 27.50 | 4,233 | -0.26(-0.94%) |
Nov 29, 2019 | 27.84 | 27.84 | 27.76 | 27.76 | 320 | +0.01(+0.03%) |
Nov 27, 2019 | 27.74 | 27.87 | 27.74 | 27.75 | 14,954 | +0.04(+0.13%) |
Nov 26, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 1,679 | +0.04(+0.14%) |
Nov 25, 2019 | 27.46 | 27.67 | 27.46 | 27.67 | 4,465 | +0.21(+0.77%) |
Nov 22, 2019 | 27.47 | 27.47 | 27.40 | 27.46 | 5,874 | +0.07(+0.25%) |
Nov 21, 2019 | 27.44 | 27.45 | 27.38 | 27.39 | 6,219 | -0.05(-0.17%) |
Nov 20, 2019 | 27.43 | 27.53 | 27.39 | 27.44 | 26,228 | -0.11(-0.40%) |
Nov 19, 2019 | 27.57 | 27.60 | 27.50 | 27.55 | 25,760 | -0.00(-0.01%) |
Nov 18, 2019 | 27.51 | 27.58 | 27.51 | 27.55 | 8,553 | +0.02(+0.09%) |
Nov 15, 2019 | 27.46 | 27.53 | 27.46 | 27.53 | 13,672 | +0.18(+0.67%) |
Nov 14, 2019 | 27.31 | 27.35 | 27.27 | 27.35 | 7,045 | +0.04(+0.13%) |
Nov 13, 2019 | 27.24 | 27.35 | 27.24 | 27.31 | 4,856 | +0.02(+0.08%) |
Nov 12, 2019 | 27.37 | 27.38 | 27.25 | 27.29 | 6,397 | +0.06(+0.24%) |
Nov 11, 2019 | 27.22 | 27.25 | 27.20 | 27.22 | 3,674 | -0.05(-0.19%) |
Nov 08, 2019 | 27.22 | 27.28 | 27.22 | 27.28 | 1,602 | +0.07(+0.26%) |
Nov 07, 2019 | 27.29 | 27.33 | 27.21 | 27.21 | 4,381 | +0.08(+0.29%) |
Nov 06, 2019 | 27.14 | 27.14 | 27.07 | 27.13 | 4,344 | +0.01(+0.05%) |
Nov 05, 2019 | 27.15 | 27.15 | 27.10 | 27.11 | 6,026 | -0.03(-0.12%) |
Nov 04, 2019 | 27.15 | 27.17 | 27.15 | 27.15 | 1,531 | +0.12(+0.44%) |
Nov 01, 2019 | 26.99 | 27.03 | 26.96 | 27.03 | 10,147 | +0.29(+1.07%) |
Oct 31, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 6,938 | -0.14(-0.53%) |
Oct 30, 2019 | 26.74 | 26.89 | 26.73 | 26.88 | 30,027 | +0.09(+0.35%) |
Oct 29, 2019 | 26.81 | 26.86 | 26.78 | 26.79 | 9,036 | -0.02(-0.07%) |
Oct 28, 2019 | 26.78 | 26.82 | 26.78 | 26.81 | 11,621 | +0.15(+0.56%) |
Oct 25, 2019 | 26.54 | 26.67 | 26.54 | 26.66 | 48,173 | +0.10(+0.38%) |
Oct 24, 2019 | 26.52 | 26.56 | 26.51 | 26.56 | 4,761 | +0.07(+0.27%) |
Oct 23, 2019 | 26.42 | 26.48 | 26.41 | 26.48 | 1,204 | +0.06(+0.21%) |
Oct 22, 2019 | 26.55 | 26.56 | 26.43 | 26.43 | 1,586 | -0.08(-0.31%) |
Oct 21, 2019 | 26.44 | 26.51 | 26.44 | 26.51 | 8,089 | +0.15(+0.57%) |
Oct 18, 2019 | 26.35 | 26.38 | 26.32 | 26.36 | 6,515 | -0.07(-0.28%) |
Oct 17, 2019 | 26.51 | 26.51 | 26.41 | 26.44 | 17,770 | +0.07(+0.27%) |
Oct 16, 2019 | 26.32 | 26.43 | 26.32 | 26.37 | 4,797 | -0.05(-0.21%) |
Oct 15, 2019 | 26.46 | 26.48 | 26.42 | 26.42 | 14,038 | +0.26(+0.98%) |
Oct 14, 2019 | 26.19 | 26.20 | 26.16 | 26.16 | 21,679 | -0.06(-0.22%) |
Oct 11, 2019 | 26.20 | 26.38 | 26.20 | 26.22 | 20,081 | +0.32(+1.22%) |
Oct 10, 2019 | 25.73 | 26.00 | 25.73 | 25.91 | 5,528 | +0.15(+0.58%) |
Oct 09, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 8,753 | +0.24(+0.95%) |
Oct 08, 2019 | 25.72 | 25.72 | 25.52 | 25.52 | 498 | -0.42(-1.62%) |
Oct 07, 2019 | 25.98 | 26.05 | 25.93 | 25.94 | 12,053 | -0.08(-0.31%) |
Oct 04, 2019 | 25.84 | 26.02 | 25.84 | 26.02 | 1,602 | +0.38(+1.49%) |
Oct 03, 2019 | 25.19 | 25.63 | 25.19 | 25.63 | 11,717 | +0.19(+0.73%) |
Oct 02, 2019 | 25.66 | 25.66 | 25.35 | 25.45 | 69,863 | -0.48(-1.84%) |