Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.44 | 28.89 | 28.44 | 28.49 | 466,986 | +0.02(+0.07%) |
Dec 30, 2019 | 28.83 | 28.93 | 28.41 | 28.47 | 435,485 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.18 | 28.63 | 28.78 | 243,108 | -0.25(-0.86%) |
Dec 26, 2019 | 29.19 | 29.37 | 28.59 | 29.03 | 388,602 | -0.15(-0.52%) |
Dec 24, 2019 | 29.37 | 29.37 | 28.98 | 29.18 | 346,163 | -0.16(-0.55%) |
Dec 23, 2019 | 29.11 | 29.35 | 28.60 | 29.34 | 405,459 | +0.30(+1.02%) |
Dec 20, 2019 | 29.06 | 29.33 | 28.82 | 29.05 | 1,201,539 | +0.25(+0.86%) |
Dec 19, 2019 | 29.15 | 29.15 | 28.74 | 28.80 | 622,413 | -0.39(-1.34%) |
Dec 18, 2019 | 28.96 | 29.25 | 28.75 | 29.19 | 641,132 | +0.22(+0.76%) |
Dec 17, 2019 | 28.75 | 29.01 | 28.44 | 28.97 | 928,891 | +0.77(+2.71%) |
Dec 16, 2019 | 29.05 | 29.35 | 28.19 | 28.21 | 733,584 | -0.37(-1.31%) |
Dec 13, 2019 | 29.00 | 29.42 | 28.46 | 28.58 | 855,061 | -0.42(-1.45%) |
Dec 12, 2019 | 27.97 | 29.06 | 27.88 | 29.00 | 581,779 | +0.94(+3.34%) |
Dec 11, 2019 | 27.70 | 28.13 | 27.56 | 28.06 | 440,791 | +0.37(+1.35%) |
Dec 10, 2019 | 27.62 | 27.95 | 27.33 | 27.69 | 760,335 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.88 | 27.49 | 27.80 | 695,353 | +0.08(+0.28%) |
Dec 06, 2019 | 27.50 | 28.13 | 27.26 | 27.73 | 801,235 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.32 | 26.82 | 27.05 | 441,233 | +0.23(+0.86%) |
Dec 04, 2019 | 26.85 | 27.31 | 26.71 | 26.82 | 1,017,584 | +0.17(+0.65%) |
Dec 03, 2019 | 26.42 | 26.78 | 26.19 | 26.65 | 680,410 | -0.31(-1.14%) |
Dec 02, 2019 | 27.11 | 27.90 | 26.87 | 26.95 | 762,895 | +0.10(+0.36%) |
Nov 29, 2019 | 27.22 | 27.22 | 26.84 | 26.86 | 243,213 | -0.50(-1.82%) |
Nov 27, 2019 | 27.07 | 27.44 | 26.89 | 27.35 | 467,404 | +0.07(+0.25%) |
Nov 26, 2019 | 27.85 | 27.98 | 27.23 | 27.29 | 779,512 | -0.58(-2.09%) |
Nov 25, 2019 | 26.90 | 28.00 | 26.81 | 27.87 | 776,999 | +1.02(+3.81%) |
Nov 22, 2019 | 26.41 | 26.99 | 26.39 | 26.85 | 519,872 | +0.60(+2.30%) |
Nov 21, 2019 | 26.25 | 26.42 | 25.95 | 26.24 | 783,989 | -0.01(-0.04%) |
Nov 20, 2019 | 26.56 | 26.72 | 25.99 | 26.25 | 764,231 | -0.52(-1.93%) |
Nov 19, 2019 | 27.42 | 27.44 | 26.75 | 26.77 | 784,002 | -0.46(-1.69%) |
Nov 18, 2019 | 27.64 | 27.64 | 26.98 | 27.23 | 869,967 | -0.70(-2.50%) |
Nov 15, 2019 | 27.95 | 28.23 | 27.77 | 27.93 | 591,676 | +0.31(+1.11%) |
Nov 14, 2019 | 28.14 | 28.24 | 27.61 | 27.62 | 793,058 | -0.53(-1.87%) |
Nov 13, 2019 | 28.60 | 28.82 | 28.12 | 28.15 | 726,572 | -0.86(-2.97%) |
Nov 12, 2019 | 29.76 | 29.91 | 28.98 | 29.01 | 806,086 | -0.92(-3.07%) |
Nov 11, 2019 | 29.18 | 29.93 | 28.99 | 29.93 | 1,561,136 | +0.95(+3.27%) |
Nov 08, 2019 | 28.76 | 29.27 | 28.17 | 28.98 | 1,663,613 | +1.62(+5.91%) |
Nov 07, 2019 | 27.10 | 27.50 | 26.99 | 27.36 | 1,062,772 | +0.73(+2.73%) |
Nov 06, 2019 | 27.40 | 27.55 | 26.59 | 26.64 | 1,069,043 | -0.85(-3.09%) |
Nov 05, 2019 | 28.36 | 28.69 | 27.30 | 27.48 | 997,821 | -0.88(-3.09%) |
Nov 04, 2019 | 27.80 | 28.42 | 27.41 | 28.36 | 1,423,061 | +1.10(+4.02%) |
Nov 01, 2019 | 26.46 | 27.27 | 26.46 | 27.27 | 1,821,077 | +1.01(+3.85%) |
Oct 31, 2019 | 24.25 | 26.51 | 23.83 | 26.26 | 2,596,099 | -1.26(-4.57%) |
Oct 30, 2019 | 27.46 | 27.66 | 27.18 | 27.51 | 1,094,550 | +0.05(+0.17%) |
Oct 29, 2019 | 27.52 | 28.00 | 27.08 | 27.47 | 1,246,456 | -0.38(-1.37%) |
Oct 28, 2019 | 27.98 | 28.40 | 27.74 | 27.85 | 940,421 | +0.18(+0.65%) |
Oct 25, 2019 | 27.06 | 27.93 | 27.06 | 27.67 | 888,450 | +0.68(+2.51%) |
Oct 24, 2019 | 27.31 | 27.40 | 26.69 | 26.99 | 523,016 | -0.07(-0.25%) |
Oct 23, 2019 | 26.64 | 27.25 | 25.84 | 27.06 | 750,070 | +0.37(+1.39%) |
Oct 22, 2019 | 26.14 | 26.96 | 25.76 | 26.68 | 865,039 | +0.70(+2.68%) |
Oct 21, 2019 | 25.77 | 26.07 | 25.50 | 25.99 | 1,545,914 | +0.30(+1.19%) |
Oct 18, 2019 | 24.87 | 25.84 | 24.71 | 25.68 | 1,148,679 | +0.62(+2.47%) |
Oct 17, 2019 | 24.20 | 25.15 | 24.06 | 25.06 | 902,616 | +1.08(+4.49%) |
Oct 16, 2019 | 24.56 | 25.08 | 23.91 | 23.99 | 903,070 | -0.52(-2.14%) |
Oct 15, 2019 | 22.68 | 24.60 | 22.61 | 24.51 | 1,144,128 | +0.56(+2.35%) |
Oct 14, 2019 | 23.49 | 24.17 | 23.35 | 23.95 | 667,724 | +0.19(+0.80%) |
Oct 11, 2019 | 22.25 | 24.21 | 22.25 | 23.76 | 1,862,210 | +1.07(+4.70%) |
Oct 10, 2019 | 22.33 | 22.93 | 22.31 | 22.69 | 1,953,999 | +0.42(+1.88%) |
Oct 09, 2019 | 22.53 | 22.53 | 22.11 | 22.27 | 790,482 | +0.09(+0.39%) |
Oct 08, 2019 | 22.42 | 22.59 | 22.18 | 22.19 | 1,022,671 | -0.68(-2.96%) |
Oct 07, 2019 | 23.31 | 23.32 | 22.83 | 22.86 | 778,828 | -0.46(-1.96%) |
Oct 04, 2019 | 22.99 | 23.38 | 22.71 | 23.32 | 914,368 | +0.45(+1.96%) |
Oct 03, 2019 | 22.59 | 22.88 | 21.77 | 22.87 | 1,319,331 | +0.01(+0.04%) |
Oct 02, 2019 | 23.17 | 23.17 | 22.53 | 22.86 | 1,323,042 | -0.64(-2.72%) |