Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.38 | 29.90 | 29.38 | 29.69 | 149,443 | +0.14(+0.46%) |
Dec 30, 2019 | 29.52 | 29.65 | 29.25 | 29.55 | 72,272 | +0.05(+0.19%) |
Dec 27, 2019 | 29.72 | 29.77 | 29.47 | 29.49 | 70,616 | -0.16(-0.52%) |
Dec 26, 2019 | 29.65 | 29.91 | 29.50 | 29.65 | 162,468 | -0.04(-0.12%) |
Dec 24, 2019 | 29.69 | 29.91 | 29.61 | 29.69 | 35,253 | -0.01(-0.03%) |
Dec 23, 2019 | 29.91 | 29.93 | 29.39 | 29.69 | 132,000 | -0.28(-0.94%) |
Dec 20, 2019 | 29.55 | 30.05 | 29.46 | 29.98 | 542,048 | +0.47(+1.58%) |
Dec 19, 2019 | 29.21 | 29.57 | 28.96 | 29.51 | 190,133 | +0.25(+0.84%) |
Dec 18, 2019 | 29.49 | 29.60 | 29.14 | 29.26 | 89,766 | -0.16(-0.53%) |
Dec 17, 2019 | 29.29 | 29.68 | 29.12 | 29.42 | 116,828 | +0.13(+0.44%) |
Dec 16, 2019 | 29.05 | 29.46 | 28.88 | 29.29 | 283,726 | +0.50(+1.74%) |
Dec 13, 2019 | 28.66 | 29.03 | 28.10 | 28.79 | 166,194 | +0.05(+0.16%) |
Dec 12, 2019 | 28.72 | 29.45 | 27.85 | 28.74 | 117,030 | +0.02(+0.06%) |
Dec 11, 2019 | 28.44 | 28.91 | 27.96 | 28.73 | 130,615 | +0.48(+1.71%) |
Dec 10, 2019 | 28.03 | 28.52 | 27.84 | 28.24 | 263,259 | +0.18(+0.65%) |
Dec 09, 2019 | 28.13 | 28.35 | 27.97 | 28.06 | 111,964 | -0.06(-0.23%) |
Dec 06, 2019 | 28.34 | 28.62 | 28.10 | 28.12 | 183,164 | +0.04(+0.13%) |
Dec 05, 2019 | 28.43 | 28.51 | 28.00 | 28.09 | 99,580 | -0.36(-1.25%) |
Dec 04, 2019 | 28.83 | 29.31 | 28.19 | 28.44 | 107,116 | -0.27(-0.95%) |
Dec 03, 2019 | 27.83 | 28.84 | 27.42 | 28.72 | 232,072 | +0.68(+2.41%) |
Dec 02, 2019 | 28.35 | 28.69 | 28.01 | 28.04 | 99,828 | -0.29(-1.03%) |
Nov 29, 2019 | 28.28 | 28.38 | 28.10 | 28.33 | 35,362 | -0.09(-0.32%) |
Nov 27, 2019 | 28.87 | 28.95 | 28.29 | 28.42 | 45,106 | -0.34(-1.18%) |
Nov 26, 2019 | 28.21 | 28.89 | 28.08 | 28.76 | 89,019 | +0.51(+1.81%) |
Nov 25, 2019 | 27.03 | 28.46 | 27.03 | 28.25 | 117,344 | +1.24(+4.60%) |
Nov 22, 2019 | 27.47 | 27.71 | 26.99 | 27.01 | 92,622 | -0.31(-1.14%) |
Nov 21, 2019 | 27.90 | 27.90 | 26.82 | 27.32 | 145,541 | -0.35(-1.25%) |
Nov 20, 2019 | 27.56 | 27.97 | 27.37 | 27.67 | 154,655 | +0.03(+0.10%) |
Nov 19, 2019 | 27.73 | 28.17 | 27.58 | 27.64 | 150,963 | +0.10(+0.36%) |
Nov 18, 2019 | 26.85 | 27.79 | 26.66 | 27.54 | 138,824 | +0.66(+2.45%) |
Nov 15, 2019 | 26.88 | 27.25 | 26.11 | 26.88 | 122,948 | +0.23(+0.86%) |
Nov 14, 2019 | 27.03 | 27.79 | 26.57 | 26.65 | 193,827 | -0.39(-1.45%) |
Nov 13, 2019 | 27.39 | 27.58 | 26.94 | 27.05 | 76,348 | -0.54(-1.95%) |
Nov 12, 2019 | 27.26 | 27.70 | 26.98 | 27.58 | 98,012 | +0.37(+1.34%) |
Nov 11, 2019 | 27.68 | 27.89 | 27.06 | 27.22 | 119,464 | -0.61(-2.20%) |
Nov 08, 2019 | 27.44 | 27.91 | 27.32 | 27.83 | 132,583 | +0.37(+1.33%) |
Nov 07, 2019 | 27.52 | 27.82 | 27.29 | 27.47 | 100,462 | +0.28(+1.04%) |
Nov 06, 2019 | 27.67 | 27.67 | 26.90 | 27.18 | 98,017 | -0.50(-1.81%) |
Nov 05, 2019 | 27.05 | 27.76 | 26.92 | 27.68 | 142,412 | +0.87(+3.25%) |
Nov 04, 2019 | 26.57 | 26.85 | 26.27 | 26.81 | 115,972 | +0.59(+2.25%) |
Nov 01, 2019 | 26.20 | 26.36 | 25.73 | 26.22 | 117,406 | +0.35(+1.37%) |
Oct 31, 2019 | 26.13 | 26.56 | 25.57 | 25.86 | 117,469 | -0.29(-1.11%) |
Oct 30, 2019 | 25.61 | 26.31 | 25.33 | 26.16 | 146,783 | +0.64(+2.49%) |
Oct 29, 2019 | 21.40 | 25.80 | 21.40 | 25.52 | 234,800 | +0.25(+0.97%) |
Oct 28, 2019 | 25.34 | 25.76 | 25.24 | 25.27 | 148,175 | +0.09(+0.36%) |
Oct 25, 2019 | 25.13 | 25.34 | 24.88 | 25.18 | 76,583 | +0.07(+0.29%) |
Oct 24, 2019 | 25.46 | 25.83 | 25.01 | 25.11 | 63,133 | -0.35(-1.39%) |
Oct 23, 2019 | 24.90 | 25.48 | 24.87 | 25.46 | 82,566 | +0.56(+2.26%) |
Oct 22, 2019 | 24.88 | 24.97 | 24.32 | 24.90 | 94,877 | +0.04(+0.15%) |
Oct 21, 2019 | 24.61 | 25.04 | 24.61 | 24.86 | 86,666 | +0.44(+1.79%) |
Oct 18, 2019 | 24.46 | 24.83 | 24.38 | 24.43 | 58,978 | -0.19(-0.78%) |
Oct 17, 2019 | 24.36 | 24.64 | 24.36 | 24.62 | 125,642 | +0.27(+1.12%) |
Oct 16, 2019 | 24.04 | 24.59 | 24.04 | 24.35 | 129,402 | +0.24(+0.98%) |
Oct 15, 2019 | 23.85 | 24.16 | 23.63 | 24.11 | 86,003 | +0.37(+1.57%) |
Oct 14, 2019 | 23.27 | 23.74 | 23.20 | 23.74 | 96,486 | +0.25(+1.04%) |
Oct 11, 2019 | 23.30 | 23.88 | 23.30 | 23.49 | 87,917 | +0.55(+2.42%) |
Oct 10, 2019 | 23.05 | 23.27 | 22.79 | 22.94 | 55,656 | +0.01(+0.04%) |
Oct 09, 2019 | 23.47 | 23.52 | 22.91 | 22.93 | 70,313 | -0.19(-0.83%) |
Oct 08, 2019 | 23.42 | 23.49 | 23.02 | 23.12 | 82,405 | -0.50(-2.12%) |
Oct 07, 2019 | 23.23 | 23.97 | 22.99 | 23.62 | 160,737 | +0.37(+1.60%) |
Oct 04, 2019 | 23.18 | 23.45 | 23.01 | 23.25 | 57,107 | +0.07(+0.31%) |
Oct 03, 2019 | 23.38 | 23.54 | 22.78 | 23.17 | 70,472 | -0.24(-1.01%) |
Oct 02, 2019 | 23.26 | 23.97 | 23.22 | 23.41 | 119,475 | -0.05(-0.23%) |