Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.18 | 28.20 | 28.06 | 28.20 | 19,926 | +0.08(+0.28%) |
Dec 30, 2019 | 28.19 | 28.27 | 28.11 | 28.12 | 20,662 | -0.10(-0.36%) |
Dec 27, 2019 | 28.25 | 28.29 | 28.23 | 28.23 | 10,017 | +0.03(+0.10%) |
Dec 26, 2019 | 28.23 | 28.23 | 28.14 | 28.20 | 8,082 | +0.05(+0.19%) |
Dec 24, 2019 | 28.23 | 28.23 | 28.13 | 28.14 | 11,977 | -0.00(-0.00%) |
Dec 23, 2019 | 28.24 | 28.24 | 28.14 | 28.14 | 18,708 | -0.04(-0.13%) |
Dec 20, 2019 | 28.04 | 28.22 | 28.04 | 28.18 | 10,074 | +0.20(+0.73%) |
Dec 19, 2019 | 27.90 | 28.00 | 27.90 | 27.98 | 12,034 | +0.07(+0.26%) |
Dec 18, 2019 | 27.95 | 27.95 | 27.87 | 27.90 | 13,496 | -0.05(-0.18%) |
Dec 17, 2019 | 27.98 | 28.03 | 27.95 | 27.95 | 38,448 | -0.01(-0.02%) |
Dec 16, 2019 | 27.95 | 28.00 | 27.95 | 27.96 | 3,460 | +0.14(+0.49%) |
Dec 13, 2019 | 27.80 | 27.85 | 27.73 | 27.82 | 18,835 | +0.01(+0.03%) |
Dec 12, 2019 | 27.62 | 27.85 | 27.62 | 27.82 | 26,090 | +0.21(+0.78%) |
Dec 11, 2019 | 27.57 | 27.61 | 27.53 | 27.60 | 8,450 | +0.08(+0.30%) |
Dec 10, 2019 | 27.61 | 27.61 | 27.50 | 27.52 | 4,901 | -0.07(-0.26%) |
Dec 09, 2019 | 27.62 | 27.65 | 27.59 | 27.59 | 9,237 | -0.06(-0.23%) |
Dec 06, 2019 | 27.53 | 27.70 | 27.53 | 27.66 | 8,760 | +0.21(+0.77%) |
Dec 05, 2019 | 27.43 | 27.45 | 27.32 | 27.45 | 10,639 | +0.05(+0.17%) |
Dec 04, 2019 | 27.29 | 27.44 | 27.29 | 27.40 | 11,455 | +0.19(+0.71%) |
Dec 03, 2019 | 27.12 | 27.20 | 27.05 | 27.20 | 19,935 | -0.15(-0.53%) |
Dec 02, 2019 | 27.51 | 27.51 | 27.30 | 27.35 | 13,040 | -0.15(-0.56%) |
Nov 29, 2019 | 27.58 | 27.59 | 27.50 | 27.50 | 4,708 | -0.12(-0.43%) |
Nov 27, 2019 | 27.57 | 27.63 | 27.51 | 27.62 | 23,653 | +0.14(+0.52%) |
Nov 26, 2019 | 27.39 | 27.51 | 27.39 | 27.48 | 11,691 | +0.10(+0.37%) |
Nov 25, 2019 | 27.38 | 27.41 | 27.35 | 27.38 | 15,290 | +0.06(+0.21%) |
Nov 22, 2019 | 27.34 | 27.34 | 27.26 | 27.32 | 4,161 | +0.06(+0.23%) |
Nov 21, 2019 | 27.21 | 27.27 | 27.19 | 27.26 | 3,555 | -0.06(-0.22%) |
Nov 20, 2019 | 27.34 | 27.36 | 27.21 | 27.32 | 70,790 | -0.02(-0.08%) |
Nov 19, 2019 | 27.42 | 27.42 | 27.34 | 27.34 | 11,431 | -0.06(-0.21%) |
Nov 18, 2019 | 27.37 | 27.46 | 27.37 | 27.40 | 9,839 | +0.00(+0.01%) |
Nov 15, 2019 | 27.33 | 27.41 | 27.32 | 27.40 | 14,017 | +0.12(+0.45%) |
Nov 14, 2019 | 27.26 | 27.30 | 27.21 | 27.27 | 8,005 | +0.00(+0.02%) |
Nov 13, 2019 | 27.11 | 27.27 | 27.11 | 27.27 | 26,205 | +0.16(+0.57%) |
Nov 12, 2019 | 27.21 | 27.24 | 27.11 | 27.11 | 14,758 | -0.06(-0.20%) |
Nov 11, 2019 | 27.15 | 27.18 | 27.14 | 27.17 | 3,568 | -0.02(-0.08%) |
Nov 08, 2019 | 27.16 | 27.19 | 27.15 | 27.19 | 7,008 | -0.03(-0.10%) |
Nov 07, 2019 | 27.29 | 27.29 | 27.22 | 27.22 | 6,972 | +0.06(+0.22%) |
Nov 06, 2019 | 27.15 | 27.18 | 27.10 | 27.16 | 26,903 | +0.00(+0.00%) |
Nov 05, 2019 | 27.14 | 27.17 | 27.09 | 27.16 | 25,747 | +0.00(+0.01%) |
Nov 04, 2019 | 27.25 | 27.26 | 27.10 | 27.15 | 12,202 | +0.05(+0.19%) |
Nov 01, 2019 | 27.11 | 27.13 | 27.09 | 27.10 | 33,618 | +0.16(+0.61%) |
Oct 31, 2019 | 27.05 | 27.05 | 26.88 | 26.94 | 6,453 | -0.14(-0.51%) |
Oct 30, 2019 | 27.01 | 27.09 | 26.93 | 27.08 | 22,536 | +0.08(+0.30%) |
Oct 29, 2019 | 26.95 | 27.09 | 26.95 | 26.99 | 22,847 | -0.04(-0.14%) |
Oct 28, 2019 | 26.99 | 27.08 | 26.99 | 27.03 | 14,448 | +0.06(+0.24%) |
Oct 25, 2019 | 26.88 | 27.00 | 26.87 | 26.97 | 6,351 | +0.05(+0.19%) |
Oct 24, 2019 | 27.01 | 27.01 | 26.90 | 26.92 | 5,814 | +0.01(+0.02%) |
Oct 23, 2019 | 26.86 | 26.93 | 26.85 | 26.91 | 16,194 | -0.03(-0.11%) |
Oct 22, 2019 | 27.04 | 27.08 | 26.94 | 26.94 | 8,857 | -0.05(-0.20%) |
Oct 21, 2019 | 27.01 | 27.01 | 26.95 | 26.99 | 12,364 | +0.07(+0.27%) |
Oct 18, 2019 | 26.94 | 26.97 | 26.88 | 26.92 | 12,045 | -0.04(-0.14%) |
Oct 17, 2019 | 26.95 | 27.03 | 26.92 | 26.96 | 8,225 | +0.05(+0.17%) |
Oct 16, 2019 | 26.97 | 26.98 | 26.87 | 26.91 | 14,643 | -0.03(-0.10%) |
Oct 15, 2019 | 26.87 | 26.98 | 26.87 | 26.94 | 16,766 | +0.15(+0.55%) |
Oct 14, 2019 | 26.81 | 26.82 | 26.78 | 26.79 | 11,290 | -0.07(-0.28%) |
Oct 11, 2019 | 26.88 | 27.02 | 26.82 | 26.87 | 63,405 | +0.23(+0.88%) |
Oct 10, 2019 | 26.50 | 26.65 | 26.50 | 26.63 | 10,136 | +0.18(+0.67%) |
Oct 09, 2019 | 26.39 | 26.53 | 26.39 | 26.45 | 16,898 | +0.14(+0.54%) |
Oct 08, 2019 | 26.50 | 26.50 | 26.30 | 26.31 | 9,550 | -0.29(-1.08%) |
Oct 07, 2019 | 26.71 | 26.82 | 26.60 | 26.60 | 16,115 | -0.17(-0.62%) |
Oct 04, 2019 | 26.49 | 26.77 | 26.49 | 26.77 | 6,789 | +0.37(+1.39%) |
Oct 03, 2019 | 26.29 | 26.43 | 26.05 | 26.40 | 12,895 | +0.10(+0.38%) |
Oct 02, 2019 | 26.56 | 26.56 | 26.15 | 26.30 | 16,046 | -0.42(-1.59%) |