Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.75 | 29.36 | 28.67 | 29.34 | 71,590 | +0.30(+1.03%) |
Dec 30, 2019 | 29.50 | 29.53 | 28.95 | 29.04 | 127,309 | -0.17(-0.59%) |
Dec 27, 2019 | 29.74 | 29.74 | 29.19 | 29.21 | 118,504 | -0.26(-0.90%) |
Dec 26, 2019 | 29.77 | 29.91 | 29.39 | 29.47 | 99,659 | -0.03(-0.12%) |
Dec 24, 2019 | 29.68 | 29.72 | 29.37 | 29.51 | 36,711 | +0.00(+0.01%) |
Dec 23, 2019 | 28.87 | 29.54 | 28.76 | 29.50 | 138,263 | +0.64(+2.21%) |
Dec 20, 2019 | 28.48 | 28.97 | 28.48 | 28.87 | 114,605 | +0.48(+1.68%) |
Dec 19, 2019 | 28.41 | 28.57 | 28.32 | 28.39 | 90,383 | -0.01(-0.04%) |
Dec 18, 2019 | 28.10 | 28.73 | 28.10 | 28.40 | 49,215 | +0.19(+0.69%) |
Dec 17, 2019 | 28.41 | 28.65 | 27.99 | 28.21 | 75,905 | +0.02(+0.08%) |
Dec 16, 2019 | 27.81 | 28.32 | 27.81 | 28.18 | 71,657 | +0.79(+2.87%) |
Dec 13, 2019 | 27.99 | 28.32 | 27.36 | 27.40 | 83,605 | -0.49(-1.76%) |
Dec 12, 2019 | 26.87 | 27.97 | 26.87 | 27.89 | 113,377 | +1.08(+4.04%) |
Dec 11, 2019 | 26.76 | 27.16 | 26.73 | 26.80 | 60,092 | -0.10(-0.38%) |
Dec 10, 2019 | 26.91 | 27.07 | 26.69 | 26.91 | 52,018 | +0.14(+0.51%) |
Dec 09, 2019 | 26.43 | 27.04 | 26.43 | 26.77 | 63,493 | -0.13(-0.47%) |
Dec 06, 2019 | 26.19 | 26.99 | 26.12 | 26.90 | 103,979 | +1.06(+4.10%) |
Dec 05, 2019 | 26.39 | 26.50 | 25.65 | 25.84 | 40,874 | -0.30(-1.13%) |
Dec 04, 2019 | 25.78 | 26.26 | 25.69 | 26.13 | 103,434 | +0.80(+3.15%) |
Dec 03, 2019 | 25.67 | 25.76 | 25.19 | 25.34 | 65,608 | -0.75(-2.88%) |
Dec 02, 2019 | 26.32 | 26.60 | 26.06 | 26.09 | 66,115 | +0.00(+0.00%) |
Nov 29, 2019 | 26.21 | 26.27 | 25.92 | 26.09 | 23,799 | -0.54(-2.01%) |
Nov 27, 2019 | 26.45 | 26.73 | 26.22 | 26.62 | 42,592 | +0.15(+0.56%) |
Nov 26, 2019 | 27.10 | 27.10 | 26.34 | 26.47 | 30,704 | -0.55(-2.02%) |
Nov 25, 2019 | 26.91 | 27.07 | 26.74 | 27.02 | 44,357 | +0.11(+0.42%) |
Nov 22, 2019 | 27.15 | 27.40 | 26.86 | 26.91 | 31,176 | -0.19(-0.71%) |
Nov 21, 2019 | 26.37 | 27.16 | 26.37 | 27.10 | 66,005 | +0.87(+3.30%) |
Nov 20, 2019 | 25.73 | 26.62 | 25.42 | 26.24 | 97,374 | +0.51(+1.99%) |
Nov 19, 2019 | 26.32 | 26.32 | 25.69 | 25.72 | 56,030 | -0.75(-2.84%) |
Nov 18, 2019 | 26.92 | 26.92 | 26.34 | 26.47 | 60,740 | -0.76(-2.80%) |
Nov 15, 2019 | 26.95 | 27.41 | 26.95 | 27.24 | 54,009 | +0.46(+1.70%) |
Nov 14, 2019 | 27.00 | 27.23 | 26.55 | 26.78 | 52,008 | -0.15(-0.55%) |
Nov 13, 2019 | 26.94 | 27.16 | 26.74 | 26.93 | 80,174 | -0.28(-1.05%) |
Nov 12, 2019 | 27.68 | 27.95 | 27.00 | 27.21 | 42,321 | -0.32(-1.16%) |
Nov 11, 2019 | 27.35 | 27.77 | 27.17 | 27.53 | 28,052 | -0.39(-1.39%) |
Nov 08, 2019 | 27.82 | 27.94 | 27.29 | 27.92 | 73,857 | -0.24(-0.85%) |
Nov 07, 2019 | 27.85 | 28.33 | 27.75 | 28.16 | 59,193 | +0.87(+3.17%) |
Nov 06, 2019 | 28.60 | 28.60 | 27.23 | 27.29 | 65,612 | -1.32(-4.62%) |
Nov 05, 2019 | 28.73 | 28.96 | 28.30 | 28.62 | 184,199 | +0.17(+0.60%) |
Nov 04, 2019 | 27.37 | 28.55 | 27.33 | 28.44 | 177,353 | +1.69(+6.30%) |
Nov 01, 2019 | 25.83 | 26.78 | 25.83 | 26.76 | 89,049 | +1.25(+4.91%) |
Oct 31, 2019 | 25.54 | 25.54 | 25.02 | 25.51 | 44,430 | -0.17(-0.67%) |
Oct 30, 2019 | 26.88 | 26.88 | 25.53 | 25.68 | 108,147 | -1.16(-4.33%) |
Oct 29, 2019 | 26.28 | 27.24 | 26.13 | 26.84 | 125,080 | +0.27(+1.03%) |
Oct 28, 2019 | 27.09 | 27.34 | 26.53 | 26.57 | 82,063 | -0.34(-1.27%) |
Oct 25, 2019 | 26.52 | 27.03 | 26.50 | 26.91 | 78,160 | +0.36(+1.37%) |
Oct 24, 2019 | 27.04 | 27.04 | 26.25 | 26.54 | 58,334 | -0.19(-0.72%) |
Oct 23, 2019 | 26.21 | 26.79 | 26.01 | 26.74 | 93,548 | +0.40(+1.51%) |
Oct 22, 2019 | 25.91 | 26.88 | 25.70 | 26.34 | 160,547 | +0.63(+2.44%) |
Oct 21, 2019 | 24.85 | 25.71 | 24.85 | 25.71 | 94,214 | +0.93(+3.77%) |
Oct 18, 2019 | 25.01 | 25.29 | 24.78 | 24.78 | 72,012 | -0.26(-1.05%) |
Oct 17, 2019 | 25.12 | 25.39 | 24.90 | 25.04 | 98,475 | +0.02(+0.09%) |
Oct 16, 2019 | 25.53 | 25.89 | 25.02 | 25.02 | 95,603 | -0.71(-2.74%) |
Oct 15, 2019 | 25.54 | 26.24 | 25.39 | 25.72 | 95,897 | +0.18(+0.71%) |
Oct 14, 2019 | 25.21 | 25.68 | 24.99 | 25.54 | 84,489 | -0.07(-0.27%) |
Oct 11, 2019 | 25.46 | 26.03 | 25.39 | 25.61 | 118,733 | +0.69(+2.79%) |
Oct 10, 2019 | 24.49 | 25.02 | 24.49 | 24.91 | 157,243 | +0.60(+2.48%) |
Oct 09, 2019 | 24.32 | 24.54 | 24.22 | 24.31 | 66,932 | +0.50(+2.10%) |
Oct 08, 2019 | 24.25 | 24.57 | 23.81 | 23.81 | 113,174 | -0.92(-3.73%) |
Oct 07, 2019 | 25.35 | 25.47 | 24.73 | 24.73 | 219,788 | -0.50(-1.99%) |
Oct 04, 2019 | 25.15 | 25.29 | 24.62 | 25.23 | 113,815 | +0.26(+1.05%) |
Oct 03, 2019 | 24.11 | 24.97 | 23.71 | 24.97 | 162,802 | +0.60(+2.48%) |
Oct 02, 2019 | 25.31 | 25.36 | 24.27 | 24.37 | 298,305 | -1.29(-5.02%) |