Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.32 | 27.79 | 27.26 | 27.61 | 1,722,196 | +0.11(+0.41%) |
Dec 30, 2019 | 27.69 | 27.77 | 27.36 | 27.50 | 1,629,773 | -0.11(-0.41%) |
Dec 27, 2019 | 27.72 | 27.87 | 27.53 | 27.61 | 1,373,383 | -0.10(-0.38%) |
Dec 26, 2019 | 27.87 | 27.95 | 27.63 | 27.72 | 1,261,160 | +0.27(+0.97%) |
Dec 24, 2019 | 27.47 | 27.58 | 27.30 | 27.45 | 1,011,472 | -0.04(-0.14%) |
Dec 23, 2019 | 28.18 | 28.24 | 27.47 | 27.49 | 2,512,442 | -0.58(-2.06%) |
Dec 20, 2019 | 28.36 | 28.57 | 27.92 | 28.07 | 5,564,735 | -0.12(-0.44%) |
Dec 19, 2019 | 27.88 | 28.30 | 27.84 | 28.19 | 7,885,359 | +0.42(+1.50%) |
Dec 18, 2019 | 27.87 | 28.08 | 27.77 | 27.77 | 3,535,142 | -0.07(-0.24%) |
Dec 17, 2019 | 27.95 | 27.98 | 27.54 | 27.84 | 6,258,288 | -0.09(-0.34%) |
Dec 16, 2019 | 27.79 | 28.09 | 27.76 | 27.94 | 6,036,085 | +0.34(+1.23%) |
Dec 13, 2019 | 27.62 | 27.92 | 27.57 | 27.59 | 3,016,775 | -0.10(-0.38%) |
Dec 12, 2019 | 27.64 | 27.83 | 27.42 | 27.70 | 2,663,631 | +0.11(+0.41%) |
Dec 11, 2019 | 27.66 | 27.71 | 27.49 | 27.59 | 2,165,045 | +0.01(+0.03%) |
Dec 10, 2019 | 27.45 | 27.66 | 27.39 | 27.58 | 1,901,866 | +0.13(+0.48%) |
Dec 09, 2019 | 27.61 | 27.76 | 27.41 | 27.44 | 1,643,564 | -0.13(-0.48%) |
Dec 06, 2019 | 27.75 | 27.90 | 27.58 | 27.58 | 1,647,722 | +0.02(+0.07%) |
Dec 05, 2019 | 27.41 | 27.68 | 27.35 | 27.56 | 1,751,037 | +0.37(+1.36%) |
Dec 04, 2019 | 26.95 | 27.35 | 26.94 | 27.19 | 2,287,508 | +0.44(+1.63%) |
Dec 03, 2019 | 26.90 | 26.99 | 26.70 | 26.75 | 3,235,643 | -0.69(-2.52%) |
Dec 02, 2019 | 27.93 | 27.93 | 27.37 | 27.44 | 1,878,043 | -0.47(-1.70%) |
Nov 29, 2019 | 28.17 | 28.29 | 27.86 | 27.92 | 914,708 | -0.27(-0.94%) |
Nov 27, 2019 | 28.19 | 28.28 | 27.81 | 28.18 | 2,503,592 | +0.11(+0.41%) |
Nov 26, 2019 | 27.89 | 28.20 | 27.87 | 28.07 | 2,194,818 | +0.10(+0.37%) |
Nov 25, 2019 | 27.64 | 28.03 | 27.55 | 27.96 | 2,338,511 | +0.38(+1.37%) |
Nov 22, 2019 | 27.60 | 27.79 | 27.50 | 27.59 | 1,344,333 | +0.08(+0.28%) |
Nov 21, 2019 | 27.88 | 27.96 | 27.47 | 27.51 | 1,775,409 | -0.24(-0.85%) |
Nov 20, 2019 | 27.53 | 27.88 | 27.41 | 27.75 | 2,606,490 | +0.17(+0.62%) |
Nov 19, 2019 | 27.93 | 28.01 | 27.42 | 27.58 | 3,160,809 | -0.31(-1.12%) |
Nov 18, 2019 | 28.16 | 28.16 | 27.77 | 27.89 | 2,532,191 | -0.36(-1.27%) |
Nov 15, 2019 | 28.34 | 28.39 | 28.20 | 28.25 | 1,694,308 | +0.04(+0.13%) |
Nov 14, 2019 | 27.83 | 28.33 | 27.78 | 28.21 | 2,171,854 | +0.38(+1.36%) |
Nov 13, 2019 | 27.74 | 27.94 | 27.55 | 27.83 | 2,757,489 | -0.02(-0.07%) |
Nov 12, 2019 | 27.66 | 28.00 | 27.60 | 27.85 | 3,036,917 | +0.15(+0.55%) |
Nov 11, 2019 | 27.45 | 27.86 | 27.32 | 27.70 | 1,323,164 | +0.10(+0.38%) |
Nov 08, 2019 | 27.45 | 27.83 | 27.32 | 27.59 | 1,060,487 | +0.09(+0.34%) |
Nov 07, 2019 | 27.76 | 28.03 | 27.40 | 27.50 | 3,357,875 | -0.12(-0.43%) |
Nov 06, 2019 | 27.66 | 27.83 | 27.48 | 27.62 | 2,719,782 | -0.06(-0.20%) |
Nov 05, 2019 | 27.50 | 28.04 | 27.44 | 27.67 | 3,995,877 | +0.34(+1.24%) |
Nov 04, 2019 | 27.85 | 27.87 | 27.15 | 27.34 | 5,910,879 | -0.43(-1.56%) |
Nov 01, 2019 | 26.92 | 27.81 | 26.58 | 27.77 | 4,640,668 | +0.59(+2.19%) |
Oct 31, 2019 | 26.85 | 27.19 | 26.38 | 27.18 | 5,198,654 | +0.01(+0.03%) |
Oct 30, 2019 | 27.00 | 27.26 | 26.84 | 27.17 | 1,940,965 | +0.17(+0.63%) |
Oct 29, 2019 | 25.89 | 27.49 | 25.70 | 27.00 | 4,636,313 | -0.06(-0.21%) |
Oct 28, 2019 | 26.69 | 27.16 | 26.23 | 27.05 | 3,739,326 | +0.52(+1.95%) |
Oct 25, 2019 | 26.17 | 26.70 | 26.06 | 26.53 | 4,331,948 | +0.23(+0.86%) |
Oct 24, 2019 | 26.90 | 27.16 | 26.28 | 26.31 | 3,939,210 | -0.65(-2.41%) |
Oct 23, 2019 | 25.77 | 26.99 | 25.75 | 26.96 | 4,853,879 | +1.07(+4.11%) |
Oct 22, 2019 | 26.14 | 26.44 | 25.84 | 25.89 | 2,190,797 | -0.30(-1.15%) |
Oct 21, 2019 | 26.09 | 26.30 | 25.79 | 26.19 | 1,437,049 | +0.32(+1.24%) |
Oct 18, 2019 | 25.63 | 26.03 | 25.63 | 25.87 | 2,103,540 | +0.16(+0.62%) |
Oct 17, 2019 | 25.30 | 25.89 | 25.30 | 25.71 | 2,784,118 | +0.48(+1.91%) |
Oct 16, 2019 | 25.45 | 25.50 | 24.96 | 25.23 | 2,283,734 | -0.02(-0.07%) |
Oct 15, 2019 | 24.74 | 25.33 | 24.69 | 25.25 | 1,945,155 | +0.62(+2.53%) |
Oct 14, 2019 | 24.62 | 24.66 | 24.40 | 24.63 | 1,182,168 | -0.16(-0.65%) |
Oct 11, 2019 | 24.94 | 25.43 | 24.78 | 24.79 | 2,627,515 | +0.12(+0.50%) |
Oct 10, 2019 | 24.55 | 24.84 | 24.40 | 24.67 | 1,638,992 | -0.06(-0.23%) |
Oct 09, 2019 | 24.55 | 24.94 | 24.26 | 24.72 | 2,253,516 | +0.50(+2.06%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.03 | 24.22 | 3,172,606 | -0.53(-2.13%) |
Oct 07, 2019 | 24.39 | 24.79 | 24.08 | 24.75 | 4,620,711 | +0.36(+1.47%) |
Oct 04, 2019 | 24.23 | 24.61 | 24.03 | 24.39 | 3,654,567 | +0.19(+0.78%) |
Oct 03, 2019 | 23.82 | 24.24 | 23.49 | 24.21 | 3,034,682 | +0.28(+1.18%) |
Oct 02, 2019 | 24.33 | 24.40 | 23.60 | 23.92 | 4,514,438 | -0.64(-2.61%) |