Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.96 | 28.37 | 27.82 | 27.89 | 183,312 | -0.07(-0.24%) |
Dec 30, 2019 | 27.86 | 28.21 | 27.50 | 27.95 | 67,995 | +0.11(+0.38%) |
Dec 27, 2019 | 28.20 | 28.38 | 27.84 | 27.85 | 49,361 | -0.29(-1.03%) |
Dec 26, 2019 | 28.14 | 28.40 | 27.85 | 28.14 | 68,053 | +0.12(+0.41%) |
Dec 24, 2019 | 27.90 | 28.19 | 27.90 | 28.02 | 25,563 | +0.17(+0.62%) |
Dec 23, 2019 | 28.00 | 28.03 | 27.61 | 27.85 | 82,301 | -0.13(-0.48%) |
Dec 20, 2019 | 27.74 | 28.12 | 27.66 | 27.98 | 244,208 | +0.33(+1.18%) |
Dec 19, 2019 | 27.43 | 27.83 | 27.38 | 27.66 | 93,015 | +0.12(+0.42%) |
Dec 18, 2019 | 28.14 | 28.18 | 27.23 | 27.54 | 178,488 | -0.58(-2.05%) |
Dec 17, 2019 | 27.62 | 28.39 | 27.35 | 28.12 | 244,816 | +0.26(+0.93%) |
Dec 16, 2019 | 26.16 | 28.35 | 24.68 | 27.86 | 266,310 | +3.42(+13.98%) |
Dec 13, 2019 | 24.87 | 24.98 | 24.16 | 24.44 | 119,506 | -0.42(-1.70%) |
Dec 12, 2019 | 24.35 | 24.97 | 24.35 | 24.87 | 114,546 | +0.55(+2.26%) |
Dec 11, 2019 | 24.12 | 24.48 | 23.92 | 24.32 | 111,906 | +0.21(+0.88%) |
Dec 10, 2019 | 24.08 | 24.20 | 23.79 | 24.11 | 218,751 | +0.05(+0.20%) |
Dec 09, 2019 | 23.86 | 24.22 | 23.86 | 24.06 | 75,984 | +0.10(+0.40%) |
Dec 06, 2019 | 23.68 | 24.25 | 23.68 | 23.96 | 154,111 | +0.51(+2.17%) |
Dec 05, 2019 | 23.14 | 23.67 | 23.01 | 23.45 | 213,657 | +0.31(+1.33%) |
Dec 04, 2019 | 23.09 | 23.63 | 22.93 | 23.14 | 150,369 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.97 | 22.21 | 22.93 | 123,573 | -0.15(-0.67%) |
Dec 02, 2019 | 23.19 | 23.43 | 23.02 | 23.09 | 102,644 | -0.11(-0.46%) |
Nov 29, 2019 | 23.20 | 23.29 | 22.84 | 23.19 | 30,448 | -0.08(-0.33%) |
Nov 27, 2019 | 23.33 | 23.56 | 23.17 | 23.27 | 69,833 | -0.07(-0.29%) |
Nov 26, 2019 | 23.20 | 23.58 | 23.08 | 23.34 | 280,456 | +0.03(+0.12%) |
Nov 25, 2019 | 22.90 | 23.51 | 22.68 | 23.31 | 110,352 | +0.52(+2.28%) |
Nov 22, 2019 | 22.77 | 22.95 | 22.52 | 22.79 | 149,538 | +0.00(+0.00%) |
Nov 21, 2019 | 22.61 | 22.81 | 22.33 | 22.79 | 174,660 | +0.19(+0.85%) |
Nov 20, 2019 | 22.26 | 22.95 | 22.10 | 22.59 | 148,113 | +0.25(+1.12%) |
Nov 19, 2019 | 22.30 | 22.58 | 21.89 | 22.34 | 177,831 | +0.05(+0.22%) |
Nov 18, 2019 | 22.28 | 22.36 | 21.79 | 22.30 | 110,635 | -0.11(-0.47%) |
Nov 15, 2019 | 22.41 | 22.58 | 22.20 | 22.40 | 109,633 | +0.09(+0.39%) |
Nov 14, 2019 | 22.59 | 22.77 | 22.26 | 22.32 | 106,981 | -0.33(-1.45%) |
Nov 13, 2019 | 22.70 | 22.86 | 22.29 | 22.64 | 74,622 | -0.30(-1.30%) |
Nov 12, 2019 | 23.10 | 23.27 | 22.77 | 22.94 | 153,465 | -0.18(-0.79%) |
Nov 11, 2019 | 22.92 | 23.50 | 22.77 | 23.12 | 97,773 | +0.20(+0.88%) |
Nov 08, 2019 | 23.01 | 23.27 | 22.74 | 22.92 | 70,456 | -0.10(-0.42%) |
Nov 07, 2019 | 23.22 | 23.34 | 22.91 | 23.02 | 61,441 | -0.01(-0.04%) |
Nov 06, 2019 | 22.97 | 23.15 | 22.74 | 23.03 | 152,480 | +0.04(+0.17%) |
Nov 05, 2019 | 22.16 | 23.03 | 22.12 | 22.99 | 188,864 | +0.08(+0.34%) |
Nov 04, 2019 | 23.22 | 23.24 | 22.57 | 22.91 | 113,437 | -0.25(-1.08%) |
Nov 01, 2019 | 23.03 | 23.36 | 22.94 | 23.16 | 104,438 | +0.29(+1.26%) |
Oct 31, 2019 | 22.87 | 23.12 | 22.36 | 22.87 | 132,471 | +0.00(+0.00%) |
Oct 30, 2019 | 23.17 | 24.99 | 22.44 | 22.87 | 206,705 | -0.43(-1.86%) |
Oct 29, 2019 | 23.09 | 23.73 | 22.03 | 23.31 | 149,643 | -0.13(-0.53%) |
Oct 28, 2019 | 23.48 | 23.88 | 23.36 | 23.43 | 135,849 | -0.02(-0.08%) |
Oct 25, 2019 | 22.70 | 23.48 | 22.60 | 23.45 | 80,952 | +0.70(+3.09%) |
Oct 24, 2019 | 22.87 | 23.03 | 22.40 | 22.75 | 94,606 | -0.08(-0.34%) |
Oct 23, 2019 | 22.06 | 22.88 | 22.01 | 22.83 | 118,216 | +0.75(+3.40%) |
Oct 22, 2019 | 21.61 | 22.20 | 21.32 | 22.07 | 102,827 | +0.39(+1.82%) |
Oct 21, 2019 | 21.36 | 21.73 | 21.21 | 21.68 | 147,859 | +0.55(+2.60%) |
Oct 18, 2019 | 21.11 | 21.35 | 21.05 | 21.13 | 101,528 | -0.02(-0.09%) |
Oct 17, 2019 | 21.04 | 21.20 | 20.96 | 21.15 | 92,176 | +0.19(+0.92%) |
Oct 16, 2019 | 20.93 | 21.10 | 20.81 | 20.96 | 62,703 | -0.01(-0.05%) |
Oct 15, 2019 | 20.91 | 21.17 | 20.77 | 20.97 | 78,603 | +0.06(+0.28%) |
Oct 14, 2019 | 20.75 | 21.04 | 20.45 | 20.91 | 101,102 | +0.16(+0.79%) |
Oct 11, 2019 | 20.82 | 21.43 | 20.70 | 20.75 | 153,591 | +0.27(+1.32%) |
Oct 10, 2019 | 20.26 | 20.76 | 20.17 | 20.48 | 71,011 | +0.43(+2.16%) |
Oct 09, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 126,079 | +0.02(+0.10%) |
Oct 08, 2019 | 19.95 | 20.40 | 19.71 | 20.03 | 219,516 | -0.17(-0.86%) |
Oct 07, 2019 | 20.11 | 20.46 | 20.11 | 20.20 | 110,387 | -0.04(-0.19%) |
Oct 04, 2019 | 19.89 | 20.29 | 19.82 | 20.24 | 62,558 | +0.41(+2.09%) |
Oct 03, 2019 | 19.78 | 19.87 | 19.30 | 19.82 | 88,187 | -0.13(-0.63%) |
Oct 02, 2019 | 19.83 | 20.12 | 19.61 | 19.95 | 146,320 | -0.13(-0.67%) |