Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.49 | 28.87 | 28.24 | 28.25 | 260,409 | -0.32(-1.13%) |
Dec 30, 2019 | 28.25 | 28.82 | 28.25 | 28.58 | 260,286 | +0.37(+1.32%) |
Dec 27, 2019 | 28.20 | 28.36 | 28.07 | 28.20 | 144,502 | +0.12(+0.42%) |
Dec 26, 2019 | 27.99 | 28.17 | 27.79 | 28.09 | 85,350 | +0.13(+0.46%) |
Dec 24, 2019 | 27.66 | 27.99 | 27.60 | 27.96 | 78,356 | +0.27(+0.96%) |
Dec 23, 2019 | 28.22 | 28.22 | 27.64 | 27.69 | 195,646 | -0.42(-1.50%) |
Dec 20, 2019 | 28.80 | 28.90 | 27.99 | 28.11 | 686,182 | -0.64(-2.22%) |
Dec 19, 2019 | 29.41 | 29.41 | 28.74 | 28.75 | 155,163 | -0.60(-2.04%) |
Dec 18, 2019 | 29.48 | 29.58 | 29.30 | 29.35 | 338,916 | -0.12(-0.40%) |
Dec 17, 2019 | 29.31 | 29.53 | 29.27 | 29.47 | 377,864 | +0.27(+0.91%) |
Dec 16, 2019 | 29.28 | 29.48 | 29.08 | 29.21 | 310,092 | +0.30(+1.05%) |
Dec 13, 2019 | 29.58 | 29.94 | 28.75 | 28.90 | 302,844 | -0.68(-2.29%) |
Dec 12, 2019 | 28.94 | 29.80 | 28.42 | 29.58 | 405,529 | +0.76(+2.63%) |
Dec 11, 2019 | 28.90 | 28.94 | 28.68 | 28.82 | 135,582 | +0.11(+0.38%) |
Dec 10, 2019 | 28.86 | 28.95 | 28.56 | 28.71 | 161,966 | -0.08(-0.27%) |
Dec 09, 2019 | 28.72 | 28.99 | 28.49 | 28.79 | 192,265 | +0.00(+0.00%) |
Dec 06, 2019 | 28.83 | 29.14 | 28.66 | 28.79 | 286,053 | +0.30(+1.07%) |
Dec 05, 2019 | 28.32 | 28.58 | 28.09 | 28.49 | 152,664 | +0.22(+0.76%) |
Dec 04, 2019 | 27.62 | 28.53 | 27.62 | 28.27 | 247,003 | +0.82(+2.97%) |
Dec 03, 2019 | 27.82 | 27.87 | 27.34 | 27.46 | 222,748 | -0.71(-2.51%) |
Dec 02, 2019 | 28.32 | 28.80 | 28.05 | 28.16 | 236,854 | -0.16(-0.56%) |
Nov 29, 2019 | 28.70 | 28.70 | 28.15 | 28.32 | 198,537 | -0.48(-1.66%) |
Nov 27, 2019 | 28.73 | 29.07 | 28.68 | 28.80 | 239,589 | +0.17(+0.58%) |
Nov 26, 2019 | 28.30 | 28.77 | 28.08 | 28.63 | 237,978 | +0.38(+1.35%) |
Nov 25, 2019 | 27.22 | 28.29 | 27.04 | 28.25 | 231,019 | +1.14(+4.19%) |
Nov 22, 2019 | 27.04 | 27.27 | 26.78 | 27.11 | 218,040 | +0.31(+1.17%) |
Nov 21, 2019 | 27.18 | 27.29 | 26.78 | 26.80 | 191,449 | -0.21(-0.76%) |
Nov 20, 2019 | 27.42 | 27.47 | 26.81 | 27.01 | 333,809 | -0.53(-1.92%) |
Nov 19, 2019 | 27.53 | 27.75 | 27.14 | 27.53 | 419,194 | +0.07(+0.25%) |
Nov 18, 2019 | 27.36 | 27.51 | 26.90 | 27.47 | 260,156 | -0.01(-0.04%) |
Nov 15, 2019 | 27.75 | 27.91 | 27.46 | 27.48 | 204,662 | -0.17(-0.60%) |
Nov 14, 2019 | 27.64 | 27.97 | 27.57 | 27.64 | 198,949 | +0.08(+0.28%) |
Nov 13, 2019 | 27.84 | 27.94 | 27.41 | 27.56 | 238,563 | -0.62(-2.19%) |
Nov 12, 2019 | 28.71 | 28.77 | 27.98 | 28.18 | 225,796 | -0.52(-1.81%) |
Nov 11, 2019 | 28.71 | 28.94 | 28.45 | 28.70 | 360,928 | -0.16(-0.54%) |
Nov 08, 2019 | 28.72 | 28.90 | 28.45 | 28.86 | 369,596 | +0.08(+0.27%) |
Nov 07, 2019 | 28.90 | 29.08 | 28.58 | 28.78 | 215,423 | +0.27(+0.96%) |
Nov 06, 2019 | 28.53 | 28.76 | 28.07 | 28.50 | 292,398 | -0.10(-0.34%) |
Nov 05, 2019 | 28.59 | 29.10 | 28.46 | 28.60 | 221,936 | +0.06(+0.21%) |
Nov 04, 2019 | 28.19 | 28.58 | 27.93 | 28.54 | 391,838 | +0.78(+2.82%) |
Nov 01, 2019 | 27.71 | 28.19 | 27.69 | 27.76 | 427,094 | +0.11(+0.39%) |
Oct 31, 2019 | 28.15 | 28.17 | 27.50 | 27.65 | 292,957 | -0.51(-1.81%) |
Oct 30, 2019 | 28.86 | 29.10 | 28.00 | 28.16 | 452,561 | -1.04(-3.55%) |
Oct 29, 2019 | 29.62 | 29.84 | 28.73 | 29.20 | 418,131 | -0.52(-1.75%) |
Oct 28, 2019 | 30.34 | 30.34 | 28.49 | 29.72 | 901,860 | +1.52(+5.38%) |
Oct 25, 2019 | 27.41 | 28.61 | 27.32 | 28.20 | 795,771 | +0.66(+2.38%) |
Oct 24, 2019 | 28.42 | 28.66 | 27.11 | 27.54 | 448,373 | -0.75(-2.66%) |
Oct 23, 2019 | 28.21 | 28.68 | 27.83 | 28.30 | 517,895 | +0.40(+1.44%) |
Oct 22, 2019 | 27.45 | 28.10 | 27.32 | 27.90 | 370,846 | +0.42(+1.53%) |
Oct 21, 2019 | 27.36 | 27.70 | 27.27 | 27.48 | 203,592 | +0.45(+1.67%) |
Oct 18, 2019 | 27.26 | 27.54 | 26.93 | 27.03 | 257,155 | -0.31(-1.15%) |
Oct 17, 2019 | 27.46 | 27.61 | 27.06 | 27.34 | 456,861 | +0.06(+0.22%) |
Oct 16, 2019 | 27.18 | 27.55 | 27.11 | 27.28 | 267,024 | +0.09(+0.32%) |
Oct 15, 2019 | 26.58 | 27.51 | 26.44 | 27.19 | 346,541 | +0.82(+3.12%) |
Oct 14, 2019 | 25.97 | 26.52 | 25.77 | 26.37 | 259,591 | +0.30(+1.16%) |
Oct 11, 2019 | 25.16 | 26.36 | 25.01 | 26.07 | 437,000 | +1.34(+5.43%) |
Oct 10, 2019 | 24.68 | 25.19 | 24.42 | 24.72 | 365,164 | +0.16(+0.64%) |
Oct 09, 2019 | 24.57 | 24.68 | 24.17 | 24.57 | 166,994 | +0.29(+1.21%) |
Oct 08, 2019 | 24.14 | 24.29 | 23.88 | 24.27 | 212,689 | -0.12(-0.48%) |
Oct 07, 2019 | 24.41 | 24.74 | 24.21 | 24.39 | 220,386 | -0.21(-0.84%) |
Oct 04, 2019 | 24.75 | 24.87 | 24.22 | 24.60 | 188,730 | -0.12(-0.48%) |
Oct 03, 2019 | 24.97 | 24.97 | 24.22 | 24.71 | 247,900 | -0.32(-1.29%) |
Oct 02, 2019 | 25.11 | 25.13 | 24.48 | 25.04 | 258,881 | -0.23(-0.93%) |