Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.55 | 29.60 | 29.51 | 29.60 | 9,913 | +0.07(+0.25%) |
Dec 30, 2019 | 29.76 | 29.76 | 29.52 | 29.52 | 28,758 | -0.13(-0.45%) |
Dec 27, 2019 | 29.65 | 29.73 | 29.62 | 29.66 | 11,270 | +0.15(+0.50%) |
Dec 26, 2019 | 29.47 | 29.55 | 29.46 | 29.51 | 6,857 | +0.03(+0.11%) |
Dec 24, 2019 | 29.40 | 29.48 | 29.39 | 29.48 | 9,078 | +0.10(+0.33%) |
Dec 23, 2019 | 29.48 | 29.48 | 29.38 | 29.38 | 11,116 | +0.11(+0.36%) |
Dec 20, 2019 | 29.34 | 29.40 | 29.25 | 29.27 | 15,161 | +0.00(+0.00%) |
Dec 19, 2019 | 29.26 | 29.35 | 29.26 | 29.27 | 6,563 | +0.07(+0.23%) |
Dec 18, 2019 | 29.29 | 29.29 | 29.17 | 29.21 | 7,423 | -0.16(-0.54%) |
Dec 17, 2019 | 29.34 | 29.42 | 29.30 | 29.36 | 11,567 | +0.04(+0.15%) |
Dec 16, 2019 | 29.27 | 29.41 | 29.27 | 29.32 | 11,260 | +0.26(+0.89%) |
Dec 13, 2019 | 28.95 | 29.07 | 28.95 | 29.06 | 7,946 | +0.33(+1.17%) |
Dec 12, 2019 | 28.60 | 28.82 | 28.59 | 28.73 | 15,766 | -0.03(-0.12%) |
Dec 11, 2019 | 28.60 | 28.81 | 28.60 | 28.76 | 4,229 | +0.20(+0.69%) |
Dec 10, 2019 | 28.51 | 28.68 | 28.51 | 28.57 | 17,701 | +0.07(+0.24%) |
Dec 09, 2019 | 28.60 | 28.65 | 28.50 | 28.50 | 5,259 | -0.07(-0.23%) |
Dec 06, 2019 | 28.53 | 28.64 | 28.53 | 28.57 | 7,528 | +0.06(+0.20%) |
Dec 05, 2019 | 28.24 | 28.51 | 28.19 | 28.51 | 22,216 | +0.22(+0.78%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.24 | 28.29 | 8,360 | +0.20(+0.71%) |
Dec 03, 2019 | 27.93 | 28.11 | 27.93 | 28.09 | 6,548 | -0.05(-0.17%) |
Dec 02, 2019 | 28.30 | 28.30 | 28.14 | 28.14 | 4,340 | -0.15(-0.54%) |
Nov 29, 2019 | 28.39 | 28.41 | 28.29 | 28.29 | 5,123 | -0.24(-0.84%) |
Nov 27, 2019 | 28.42 | 28.53 | 28.42 | 28.53 | 6,796 | +0.13(+0.47%) |
Nov 26, 2019 | 28.20 | 28.43 | 28.20 | 28.39 | 7,963 | +0.17(+0.61%) |
Nov 25, 2019 | 28.12 | 28.23 | 28.12 | 28.22 | 14,876 | +0.28(+0.99%) |
Nov 22, 2019 | 27.95 | 28.00 | 27.86 | 27.94 | 11,188 | +0.06(+0.22%) |
Nov 21, 2019 | 27.93 | 27.96 | 27.84 | 27.88 | 4,083 | -0.16(-0.56%) |
Nov 20, 2019 | 27.99 | 28.07 | 27.93 | 28.04 | 11,416 | -0.00(-0.02%) |
Nov 19, 2019 | 28.08 | 28.08 | 27.94 | 28.04 | 9,226 | +0.05(+0.17%) |
Nov 18, 2019 | 28.00 | 28.07 | 27.97 | 28.00 | 12,202 | +0.02(+0.09%) |
Nov 15, 2019 | 27.82 | 27.97 | 27.82 | 27.97 | 6,064 | +0.25(+0.91%) |
Nov 14, 2019 | 27.63 | 27.73 | 27.63 | 27.72 | 5,390 | -0.01(-0.04%) |
Nov 13, 2019 | 27.59 | 27.74 | 27.59 | 27.73 | 46,257 | +0.05(+0.19%) |
Nov 12, 2019 | 27.68 | 27.78 | 27.64 | 27.68 | 102,063 | +0.08(+0.28%) |
Nov 11, 2019 | 27.60 | 27.68 | 27.56 | 27.60 | 97,025 | -0.03(-0.10%) |
Nov 08, 2019 | 27.66 | 27.72 | 27.57 | 27.63 | 74,031 | -0.04(-0.13%) |
Nov 07, 2019 | 27.84 | 27.84 | 27.63 | 27.67 | 5,450 | -0.09(-0.32%) |
Nov 06, 2019 | 27.75 | 27.78 | 27.71 | 27.76 | 6,530 | +0.01(+0.03%) |
Nov 05, 2019 | 27.71 | 27.77 | 27.68 | 27.75 | 9,858 | -0.08(-0.30%) |
Nov 04, 2019 | 27.94 | 28.01 | 27.77 | 27.83 | 8,848 | -0.02(-0.07%) |
Nov 01, 2019 | 27.75 | 27.85 | 27.73 | 27.85 | 4,391 | +0.27(+0.97%) |
Oct 31, 2019 | 27.70 | 27.71 | 27.53 | 27.58 | 8,468 | -0.04(-0.13%) |
Oct 30, 2019 | 27.51 | 27.62 | 27.48 | 27.62 | 3,578 | +0.12(+0.45%) |
Oct 29, 2019 | 27.24 | 27.50 | 27.24 | 27.50 | 3,728 | +0.00(+0.00%) |
Oct 28, 2019 | 27.47 | 27.54 | 27.44 | 27.50 | 5,117 | +0.17(+0.63%) |
Oct 25, 2019 | 27.35 | 27.43 | 27.30 | 27.32 | 7,319 | -0.10(-0.38%) |
Oct 24, 2019 | 27.47 | 27.48 | 27.41 | 27.43 | 6,992 | +0.01(+0.03%) |
Oct 23, 2019 | 27.26 | 27.42 | 27.26 | 27.42 | 6,157 | +0.13(+0.49%) |
Oct 22, 2019 | 27.31 | 27.43 | 27.27 | 27.28 | 15,447 | +0.09(+0.33%) |
Oct 21, 2019 | 27.26 | 27.26 | 27.19 | 27.20 | 8,703 | +0.04(+0.13%) |
Oct 18, 2019 | 27.09 | 27.19 | 27.03 | 27.16 | 4,391 | +0.09(+0.32%) |
Oct 17, 2019 | 27.06 | 27.14 | 26.99 | 27.07 | 6,629 | +0.15(+0.57%) |
Oct 16, 2019 | 26.80 | 26.97 | 26.79 | 26.92 | 3,759 | +0.05(+0.17%) |
Oct 15, 2019 | 26.71 | 26.97 | 26.71 | 26.87 | 18,594 | +0.37(+1.41%) |
Oct 14, 2019 | 26.56 | 26.61 | 26.50 | 26.50 | 8,558 | -0.22(-0.82%) |
Oct 11, 2019 | 26.48 | 26.83 | 26.48 | 26.72 | 5,437 | +0.63(+2.41%) |
Oct 10, 2019 | 25.94 | 26.19 | 25.94 | 26.09 | 3,860 | +0.17(+0.66%) |
Oct 09, 2019 | 25.84 | 25.95 | 25.79 | 25.92 | 37,460 | +0.22(+0.86%) |
Oct 08, 2019 | 25.94 | 25.94 | 25.70 | 25.70 | 10,018 | -0.49(-1.87%) |
Oct 07, 2019 | 26.33 | 26.33 | 26.19 | 26.19 | 9,107 | -0.13(-0.50%) |
Oct 04, 2019 | 26.14 | 26.33 | 26.14 | 26.32 | 21,331 | +0.28(+1.07%) |
Oct 03, 2019 | 25.74 | 26.04 | 25.74 | 26.04 | 9,234 | +0.24(+0.93%) |
Oct 02, 2019 | 26.06 | 26.07 | 25.75 | 25.80 | 11,832 | -0.73(-2.74%) |