Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.70 | 27.70 | 27.34 | 27.49 | 24,500 | +0.00(+0.02%) |
Dec 30, 2019 | 28.04 | 28.04 | 27.44 | 27.48 | 23,580 | -0.28(-0.99%) |
Dec 27, 2019 | 27.75 | 27.82 | 27.64 | 27.76 | 40,700 | +0.22(+0.80%) |
Dec 26, 2019 | 27.52 | 27.76 | 27.46 | 27.54 | 18,710 | +0.18(+0.64%) |
Dec 24, 2019 | 27.63 | 27.81 | 27.31 | 27.36 | 9,200 | -0.97(-3.42%) |
Dec 23, 2019 | 28.25 | 28.39 | 28.12 | 28.34 | 27,660 | +0.16(+0.55%) |
Dec 20, 2019 | 28.36 | 28.72 | 28.10 | 28.18 | 24,100 | -0.07(-0.25%) |
Dec 19, 2019 | 28.29 | 28.30 | 28.15 | 28.25 | 20,071 | +0.01(+0.04%) |
Dec 18, 2019 | 28.33 | 28.57 | 28.09 | 28.24 | 29,038 | -0.11(-0.39%) |
Dec 17, 2019 | 28.43 | 28.43 | 28.21 | 28.35 | 21,397 | +0.01(+0.04%) |
Dec 16, 2019 | 28.29 | 28.52 | 28.23 | 28.34 | 26,668 | +0.14(+0.50%) |
Dec 13, 2019 | 28.23 | 28.24 | 27.95 | 28.20 | 25,200 | +0.26(+0.91%) |
Dec 12, 2019 | 27.89 | 28.00 | 27.81 | 27.94 | 7,034 | +0.15(+0.56%) |
Dec 11, 2019 | 27.69 | 27.86 | 27.60 | 27.79 | 7,691 | +0.21(+0.78%) |
Dec 10, 2019 | 27.50 | 27.65 | 27.38 | 27.58 | 17,637 | +0.11(+0.38%) |
Dec 09, 2019 | 27.66 | 27.66 | 27.46 | 27.47 | 26,019 | -0.14(-0.51%) |
Dec 06, 2019 | 27.54 | 27.67 | 27.47 | 27.61 | 13,200 | +0.20(+0.73%) |
Dec 05, 2019 | 27.72 | 27.72 | 27.38 | 27.41 | 28,597 | -0.07(-0.25%) |
Dec 04, 2019 | 27.52 | 27.54 | 27.35 | 27.48 | 27,833 | +0.27(+0.99%) |
Dec 03, 2019 | 27.17 | 27.24 | 26.98 | 27.21 | 11,773 | -0.09(-0.33%) |
Dec 02, 2019 | 27.54 | 27.54 | 27.20 | 27.30 | 38,967 | -0.20(-0.74%) |
Nov 29, 2019 | 27.64 | 27.64 | 27.50 | 27.50 | 4,800 | -0.17(-0.60%) |
Nov 27, 2019 | 27.82 | 27.82 | 27.57 | 27.67 | 27,100 | -0.02(-0.07%) |
Nov 26, 2019 | 27.74 | 27.74 | 27.60 | 27.69 | 20,210 | +0.04(+0.15%) |
Nov 25, 2019 | 27.49 | 27.69 | 27.49 | 27.65 | 22,738 | +0.08(+0.31%) |
Nov 22, 2019 | 27.68 | 27.68 | 27.43 | 27.57 | 16,900 | +0.00(+0.00%) |
Nov 21, 2019 | 27.81 | 27.81 | 27.44 | 27.56 | 20,395 | +0.01(+0.05%) |
Nov 20, 2019 | 27.47 | 27.88 | 27.35 | 27.55 | 24,385 | -0.10(-0.37%) |
Nov 19, 2019 | 27.74 | 27.87 | 27.62 | 27.66 | 18,159 | -0.02(-0.09%) |
Nov 18, 2019 | 27.75 | 27.89 | 27.64 | 27.68 | 13,094 | -0.07(-0.23%) |
Nov 15, 2019 | 27.72 | 27.76 | 27.57 | 27.75 | 37,400 | +0.31(+1.13%) |
Nov 14, 2019 | 27.41 | 27.52 | 27.37 | 27.43 | 24,934 | -0.10(-0.36%) |
Nov 13, 2019 | 27.56 | 27.64 | 27.41 | 27.53 | 29,928 | -0.11(-0.42%) |
Nov 12, 2019 | 27.71 | 27.75 | 27.56 | 27.65 | 17,737 | +0.01(+0.05%) |
Nov 11, 2019 | 27.49 | 27.67 | 27.49 | 27.64 | 21,871 | +0.02(+0.05%) |
Nov 08, 2019 | 27.57 | 27.90 | 27.47 | 27.62 | 22,000 | -0.06(-0.22%) |
Nov 07, 2019 | 27.76 | 27.78 | 27.62 | 27.68 | 19,377 | +0.08(+0.29%) |
Nov 06, 2019 | 27.74 | 27.74 | 27.52 | 27.60 | 43,928 | -0.03(-0.10%) |
Nov 05, 2019 | 27.53 | 27.67 | 27.47 | 27.63 | 23,396 | -0.04(-0.15%) |
Nov 04, 2019 | 27.59 | 27.77 | 27.55 | 27.67 | 32,904 | +0.18(+0.67%) |
Nov 01, 2019 | 27.37 | 27.54 | 27.35 | 27.49 | 23,700 | +0.28(+1.03%) |
Oct 31, 2019 | 27.20 | 27.31 | 27.03 | 27.20 | 34,476 | -0.08(-0.28%) |
Oct 30, 2019 | 27.06 | 27.31 | 27.04 | 27.28 | 22,370 | +0.09(+0.33%) |
Oct 29, 2019 | 27.06 | 27.28 | 27.06 | 27.19 | 30,298 | -0.08(-0.28%) |
Oct 28, 2019 | 27.12 | 27.32 | 27.12 | 27.27 | 16,375 | +0.21(+0.76%) |
Oct 25, 2019 | 27.03 | 27.17 | 27.01 | 27.06 | 40,300 | -0.05(-0.18%) |
Oct 24, 2019 | 27.28 | 27.28 | 27.04 | 27.11 | 19,497 | -0.03(-0.09%) |
Oct 23, 2019 | 26.97 | 27.15 | 26.93 | 27.14 | 22,175 | +0.15(+0.54%) |
Oct 22, 2019 | 26.92 | 27.13 | 26.90 | 26.99 | 35,163 | -0.13(-0.50%) |
Oct 21, 2019 | 27.10 | 27.28 | 27.09 | 27.12 | 15,659 | +0.09(+0.35%) |
Oct 18, 2019 | 26.96 | 27.08 | 26.82 | 27.03 | 17,400 | +0.06(+0.23%) |
Oct 17, 2019 | 27.00 | 27.06 | 26.81 | 26.97 | 15,381 | +0.13(+0.47%) |
Oct 16, 2019 | 26.75 | 26.91 | 26.70 | 26.84 | 21,698 | -0.03(-0.10%) |
Oct 15, 2019 | 26.48 | 26.89 | 26.39 | 26.87 | 17,802 | +0.32(+1.19%) |
Oct 14, 2019 | 26.59 | 26.68 | 26.42 | 26.55 | 24,843 | -0.09(-0.36%) |
Oct 11, 2019 | 26.49 | 26.68 | 26.38 | 26.65 | 59,100 | +0.68(+2.62%) |
Oct 10, 2019 | 25.72 | 26.07 | 25.72 | 25.97 | 56,287 | +0.16(+0.62%) |
Oct 09, 2019 | 25.63 | 25.85 | 25.60 | 25.81 | 23,762 | +0.28(+1.10%) |
Oct 08, 2019 | 25.64 | 25.64 | 25.46 | 25.53 | 14,890 | -0.30(-1.18%) |
Oct 07, 2019 | 25.69 | 26.00 | 25.64 | 25.84 | 31,062 | +0.04(+0.15%) |
Oct 04, 2019 | 25.70 | 25.80 | 25.52 | 25.80 | 16,200 | +0.33(+1.28%) |
Oct 03, 2019 | 25.47 | 25.64 | 25.27 | 25.47 | 63,246 | +0.07(+0.28%) |
Oct 02, 2019 | 25.64 | 25.69 | 25.23 | 25.40 | 79,036 | -0.58(-2.24%) |