Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.55 | 28.55 | 28.49 | 28.55 | 7,687 | +0.05(+0.19%) |
Dec 30, 2019 | 28.51 | 28.54 | 28.48 | 28.49 | 16,486 | -0.07(-0.23%) |
Dec 27, 2019 | 28.57 | 28.59 | 28.55 | 28.56 | 53,574 | +0.00(+0.01%) |
Dec 26, 2019 | 28.45 | 28.55 | 28.45 | 28.55 | 11,846 | +0.09(+0.30%) |
Dec 24, 2019 | 28.46 | 28.50 | 28.43 | 28.47 | 320,843 | +0.02(+0.08%) |
Dec 23, 2019 | 28.45 | 28.48 | 28.43 | 28.45 | 49,421 | -0.01(-0.02%) |
Dec 20, 2019 | 28.42 | 28.48 | 28.42 | 28.45 | 17,303 | +0.04(+0.14%) |
Dec 19, 2019 | 28.39 | 28.41 | 28.36 | 28.41 | 21,765 | +0.06(+0.22%) |
Dec 18, 2019 | 28.34 | 28.36 | 28.32 | 28.35 | 5,779 | +0.05(+0.17%) |
Dec 17, 2019 | 28.36 | 28.36 | 28.29 | 28.30 | 12,402 | +0.02(+0.09%) |
Dec 16, 2019 | 28.30 | 28.30 | 28.25 | 28.28 | 13,230 | +0.08(+0.28%) |
Dec 13, 2019 | 28.37 | 28.37 | 28.16 | 28.20 | 18,034 | +0.08(+0.27%) |
Dec 12, 2019 | 28.16 | 28.19 | 28.08 | 28.12 | 19,602 | -0.01(-0.04%) |
Dec 11, 2019 | 28.18 | 28.18 | 28.08 | 28.13 | 87,094 | +0.06(+0.20%) |
Dec 10, 2019 | 28.07 | 28.09 | 28.05 | 28.07 | 28,061 | -0.01(-0.04%) |
Dec 09, 2019 | 28.07 | 28.11 | 28.07 | 28.09 | 17,476 | +0.04(+0.15%) |
Dec 06, 2019 | 28.06 | 28.07 | 28.01 | 28.05 | 8,164 | +0.10(+0.37%) |
Dec 05, 2019 | 27.95 | 27.96 | 27.94 | 27.94 | 31,888 | -0.02(-0.06%) |
Dec 04, 2019 | 27.92 | 27.98 | 27.92 | 27.96 | 15,444 | +0.03(+0.12%) |
Dec 03, 2019 | 27.83 | 27.93 | 27.83 | 27.93 | 30,742 | +0.03(+0.12%) |
Dec 02, 2019 | 28.03 | 28.03 | 27.89 | 27.89 | 8,222 | -0.15(-0.53%) |
Nov 29, 2019 | 28.11 | 28.11 | 28.04 | 28.04 | 3,777 | -0.05(-0.17%) |
Nov 27, 2019 | 28.06 | 28.10 | 28.06 | 28.09 | 10,966 | +0.03(+0.11%) |
Nov 26, 2019 | 28.03 | 28.06 | 28.02 | 28.06 | 81,973 | +0.05(+0.18%) |
Nov 25, 2019 | 27.91 | 28.01 | 27.91 | 28.01 | 3,855 | +0.12(+0.42%) |
Nov 22, 2019 | 27.87 | 27.90 | 27.85 | 27.89 | 9,991 | +0.06(+0.22%) |
Nov 21, 2019 | 27.86 | 27.86 | 27.80 | 27.83 | 48,657 | -0.08(-0.29%) |
Nov 20, 2019 | 27.93 | 27.93 | 27.86 | 27.91 | 11,546 | -0.03(-0.11%) |
Nov 19, 2019 | 28.12 | 28.12 | 27.93 | 27.94 | 26,354 | -0.04(-0.16%) |
Nov 18, 2019 | 27.98 | 28.02 | 27.98 | 27.98 | 6,403 | +0.03(+0.12%) |
Nov 15, 2019 | 27.92 | 27.96 | 27.91 | 27.95 | 16,815 | +0.11(+0.38%) |
Nov 14, 2019 | 27.87 | 27.88 | 27.84 | 27.84 | 7,039 | +0.04(+0.15%) |
Nov 13, 2019 | 27.78 | 27.82 | 27.77 | 27.80 | 333,888 | -0.00(-0.02%) |
Nov 12, 2019 | 27.83 | 27.84 | 27.80 | 27.81 | 11,693 | -0.00(-0.02%) |
Nov 11, 2019 | 27.81 | 27.82 | 27.81 | 27.81 | 1,620 | -0.05(-0.18%) |
Nov 08, 2019 | 27.90 | 27.90 | 27.84 | 27.86 | 13,038 | -0.02(-0.06%) |
Nov 07, 2019 | 27.94 | 27.94 | 27.85 | 27.88 | 39,023 | -0.10(-0.35%) |
Nov 06, 2019 | 28.06 | 28.06 | 27.97 | 27.98 | 18,181 | -0.02(-0.09%) |
Nov 05, 2019 | 28.14 | 28.14 | 27.98 | 28.00 | 28,617 | -0.09(-0.31%) |
Nov 04, 2019 | 28.08 | 28.10 | 28.07 | 28.09 | 12,848 | +0.03(+0.12%) |
Nov 01, 2019 | 28.02 | 28.05 | 28.01 | 28.05 | 7,189 | +0.17(+0.60%) |
Oct 31, 2019 | 27.88 | 27.89 | 27.86 | 27.89 | 10,370 | -0.01(-0.02%) |
Oct 30, 2019 | 27.83 | 27.90 | 27.79 | 27.89 | 7,854 | +0.01(+0.04%) |
Oct 29, 2019 | 27.89 | 27.90 | 27.88 | 27.88 | 9,821 | -0.01(-0.04%) |
Oct 28, 2019 | 27.91 | 27.92 | 27.89 | 27.89 | 17,170 | -0.03(-0.09%) |
Oct 25, 2019 | 27.90 | 27.95 | 27.89 | 27.92 | 12,185 | -0.01(-0.03%) |
Oct 24, 2019 | 27.94 | 27.95 | 27.91 | 27.93 | 25,495 | -0.01(-0.05%) |
Oct 23, 2019 | 27.95 | 27.95 | 27.85 | 27.94 | 14,249 | +0.04(+0.15%) |
Oct 22, 2019 | 27.82 | 27.90 | 27.80 | 27.90 | 31,624 | +0.10(+0.37%) |
Oct 21, 2019 | 27.78 | 27.80 | 27.77 | 27.80 | 14,585 | +0.08(+0.28%) |
Oct 18, 2019 | 27.72 | 27.73 | 27.65 | 27.72 | 13,891 | +0.04(+0.16%) |
Oct 17, 2019 | 27.71 | 27.71 | 27.66 | 27.67 | 6,031 | +0.07(+0.24%) |
Oct 16, 2019 | 27.60 | 27.63 | 27.57 | 27.61 | 8,487 | -0.00(-0.00%) |
Oct 15, 2019 | 27.63 | 27.64 | 27.60 | 27.61 | 3,815 | +0.03(+0.11%) |
Oct 14, 2019 | 27.54 | 27.60 | 27.52 | 27.58 | 8,661 | +0.01(+0.04%) |
Oct 11, 2019 | 27.57 | 27.61 | 27.57 | 27.57 | 7,920 | +0.13(+0.46%) |
Oct 10, 2019 | 27.43 | 27.48 | 27.39 | 27.44 | 13,396 | -0.00(-0.01%) |
Oct 09, 2019 | 27.45 | 27.48 | 27.43 | 27.44 | 5,349 | +0.06(+0.20%) |
Oct 08, 2019 | 27.51 | 27.51 | 27.39 | 27.39 | 5,762 | -0.19(-0.68%) |
Oct 07, 2019 | 27.60 | 27.64 | 27.56 | 27.57 | 20,357 | -0.06(-0.20%) |
Oct 04, 2019 | 27.53 | 27.63 | 27.53 | 27.63 | 3,533 | +0.15(+0.56%) |
Oct 03, 2019 | 27.41 | 27.49 | 27.41 | 27.48 | 17,305 | +0.10(+0.36%) |
Oct 02, 2019 | 27.46 | 27.46 | 27.36 | 27.38 | 23,978 | -0.17(-0.63%) |