Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.12 | 28.34 | 27.93 | 27.95 | 146,500 | -0.28(-0.99%) |
Dec 30, 2019 | 28.33 | 28.38 | 27.97 | 28.23 | 123,355 | +0.01(+0.04%) |
Dec 27, 2019 | 28.41 | 28.75 | 27.89 | 28.22 | 259,000 | -0.08(-0.28%) |
Dec 26, 2019 | 28.32 | 28.52 | 28.03 | 28.30 | 213,102 | +0.00(+0.00%) |
Dec 24, 2019 | 28.64 | 28.64 | 28.09 | 28.30 | 74,400 | -0.17(-0.60%) |
Dec 23, 2019 | 28.61 | 28.78 | 28.14 | 28.47 | 190,342 | -0.05(-0.18%) |
Dec 20, 2019 | 27.95 | 28.59 | 27.87 | 28.52 | 1,143,700 | +0.43(+1.53%) |
Dec 19, 2019 | 29.11 | 29.11 | 27.92 | 28.09 | 258,894 | -0.91(-3.15%) |
Dec 18, 2019 | 28.77 | 29.02 | 28.25 | 29.00 | 409,691 | +0.24(+0.85%) |
Dec 17, 2019 | 28.94 | 29.01 | 28.50 | 28.76 | 273,648 | -0.18(-0.62%) |
Dec 16, 2019 | 28.92 | 29.55 | 28.53 | 28.94 | 340,739 | -0.32(-1.09%) |
Dec 13, 2019 | 29.39 | 29.53 | 28.94 | 29.26 | 218,800 | -0.33(-1.12%) |
Dec 12, 2019 | 29.26 | 30.34 | 29.26 | 29.59 | 209,329 | +0.24(+0.82%) |
Dec 11, 2019 | 29.25 | 29.51 | 29.12 | 29.35 | 149,176 | +0.02(+0.07%) |
Dec 10, 2019 | 29.41 | 29.55 | 29.19 | 29.33 | 146,753 | -0.12(-0.41%) |
Dec 09, 2019 | 29.86 | 30.00 | 29.15 | 29.45 | 307,323 | -0.59(-1.96%) |
Dec 06, 2019 | 29.40 | 30.24 | 29.40 | 30.04 | 176,900 | +0.76(+2.60%) |
Dec 05, 2019 | 28.84 | 29.41 | 28.74 | 29.28 | 181,966 | +0.60(+2.09%) |
Dec 04, 2019 | 28.72 | 29.25 | 28.58 | 28.68 | 272,403 | +0.00(+0.00%) |
Dec 03, 2019 | 28.45 | 28.82 | 28.35 | 28.68 | 169,286 | +0.10(+0.35%) |
Dec 02, 2019 | 29.20 | 29.40 | 28.43 | 28.58 | 189,803 | -0.57(-1.96%) |
Nov 29, 2019 | 29.83 | 29.95 | 29.14 | 29.15 | 59,800 | -0.82(-2.72%) |
Nov 27, 2019 | 29.91 | 30.25 | 29.80 | 29.96 | 110,400 | +0.07(+0.25%) |
Nov 26, 2019 | 29.64 | 30.10 | 29.48 | 29.89 | 113,488 | +0.29(+0.98%) |
Nov 25, 2019 | 29.00 | 29.67 | 28.82 | 29.60 | 170,818 | +0.71(+2.46%) |
Nov 22, 2019 | 29.67 | 29.72 | 28.84 | 28.89 | 200,200 | -0.65(-2.20%) |
Nov 21, 2019 | 30.20 | 30.20 | 29.30 | 29.54 | 143,481 | -0.58(-1.93%) |
Nov 20, 2019 | 30.33 | 30.64 | 30.01 | 30.12 | 217,296 | -0.38(-1.25%) |
Nov 19, 2019 | 30.10 | 30.63 | 29.98 | 30.50 | 139,607 | +0.61(+2.04%) |
Nov 18, 2019 | 30.57 | 30.72 | 29.77 | 29.89 | 136,576 | -0.78(-2.54%) |
Nov 15, 2019 | 30.71 | 30.89 | 30.29 | 30.67 | 96,200 | +0.15(+0.49%) |
Nov 14, 2019 | 29.87 | 30.60 | 29.84 | 30.52 | 119,173 | +0.69(+2.31%) |
Nov 13, 2019 | 30.74 | 30.98 | 29.82 | 29.83 | 147,148 | -1.19(-3.84%) |
Nov 12, 2019 | 31.06 | 31.47 | 30.69 | 31.02 | 173,909 | -0.10(-0.32%) |
Nov 11, 2019 | 30.83 | 31.39 | 30.62 | 31.12 | 118,050 | +0.05(+0.16%) |
Nov 08, 2019 | 30.94 | 31.56 | 30.86 | 31.07 | 172,400 | +0.16(+0.52%) |
Nov 07, 2019 | 31.55 | 32.26 | 30.76 | 30.91 | 233,441 | -0.44(-1.40%) |
Nov 06, 2019 | 30.92 | 31.85 | 30.42 | 31.35 | 194,725 | -0.15(-0.48%) |
Nov 05, 2019 | 29.53 | 33.24 | 29.50 | 31.50 | 448,188 | +0.42(+1.35%) |
Nov 04, 2019 | 31.30 | 31.63 | 31.01 | 31.08 | 381,959 | -0.07(-0.22%) |
Nov 01, 2019 | 29.11 | 31.42 | 29.11 | 31.15 | 248,800 | +2.21(+7.64%) |
Oct 31, 2019 | 28.53 | 29.12 | 28.24 | 28.94 | 576,501 | +0.41(+1.44%) |
Oct 30, 2019 | 29.25 | 29.45 | 28.52 | 28.53 | 368,034 | -0.72(-2.46%) |
Oct 29, 2019 | 29.39 | 29.67 | 29.05 | 29.25 | 570,001 | -0.14(-0.48%) |
Oct 28, 2019 | 30.09 | 30.35 | 29.28 | 29.39 | 253,707 | -0.66(-2.20%) |
Oct 25, 2019 | 29.74 | 30.34 | 29.51 | 30.05 | 140,700 | +0.39(+1.31%) |
Oct 24, 2019 | 29.57 | 29.86 | 29.41 | 29.66 | 174,927 | +0.21(+0.71%) |
Oct 23, 2019 | 29.03 | 29.59 | 28.87 | 29.45 | 225,845 | +0.39(+1.34%) |
Oct 22, 2019 | 28.93 | 29.18 | 28.20 | 29.06 | 353,046 | +0.05(+0.17%) |
Oct 21, 2019 | 29.49 | 30.12 | 28.99 | 29.01 | 195,432 | -0.42(-1.43%) |
Oct 18, 2019 | 30.47 | 30.47 | 29.40 | 29.43 | 161,700 | -0.98(-3.22%) |
Oct 17, 2019 | 30.56 | 31.18 | 30.30 | 30.41 | 211,787 | +0.08(+0.26%) |
Oct 16, 2019 | 29.78 | 30.73 | 29.78 | 30.33 | 178,134 | +0.44(+1.47%) |
Oct 15, 2019 | 29.42 | 29.94 | 29.16 | 29.89 | 108,584 | +0.48(+1.63%) |
Oct 14, 2019 | 29.41 | 29.77 | 29.20 | 29.41 | 91,910 | -0.15(-0.51%) |
Oct 11, 2019 | 29.37 | 30.02 | 29.28 | 29.56 | 192,300 | +0.62(+2.14%) |
Oct 10, 2019 | 28.77 | 29.34 | 28.70 | 28.94 | 103,453 | +0.14(+0.49%) |
Oct 09, 2019 | 28.76 | 28.99 | 28.55 | 28.80 | 80,120 | +0.30(+1.05%) |
Oct 08, 2019 | 29.02 | 29.18 | 28.27 | 28.50 | 135,323 | -0.69(-2.36%) |
Oct 07, 2019 | 29.31 | 29.65 | 29.11 | 29.19 | 354,730 | -0.22(-0.75%) |
Oct 04, 2019 | 28.44 | 29.43 | 28.16 | 29.41 | 181,600 | +1.06(+3.74%) |
Oct 03, 2019 | 28.28 | 28.54 | 27.75 | 28.35 | 166,568 | +0.05(+0.18%) |
Oct 02, 2019 | 29.01 | 29.15 | 28.03 | 28.30 | 180,255 | -0.84(-2.88%) |