Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.63 | 29.73 | 29.55 | 29.73 | 18,147 | +0.17(+0.57%) |
Dec 30, 2019 | 29.77 | 29.77 | 29.56 | 29.56 | 20,046 | -0.19(-0.65%) |
Dec 27, 2019 | 29.85 | 29.85 | 29.71 | 29.75 | 22,794 | +0.09(+0.32%) |
Dec 26, 2019 | 29.57 | 29.66 | 29.57 | 29.66 | 5,342 | +0.18(+0.60%) |
Dec 24, 2019 | 29.51 | 29.51 | 29.48 | 29.48 | 4,204 | -0.03(-0.10%) |
Dec 23, 2019 | 29.48 | 29.51 | 29.47 | 29.51 | 13,749 | +0.07(+0.23%) |
Dec 20, 2019 | 29.43 | 29.48 | 29.41 | 29.44 | 19,359 | +0.11(+0.38%) |
Dec 19, 2019 | 29.29 | 29.33 | 29.25 | 29.33 | 33,149 | -0.02(-0.08%) |
Dec 18, 2019 | 29.38 | 29.38 | 29.30 | 29.35 | 16,544 | -0.06(-0.20%) |
Dec 17, 2019 | 29.36 | 29.45 | 29.34 | 29.41 | 114,095 | +0.01(+0.04%) |
Dec 16, 2019 | 29.40 | 29.43 | 29.39 | 29.40 | 16,571 | +0.39(+1.36%) |
Dec 13, 2019 | 28.96 | 29.05 | 28.94 | 29.00 | 27,815 | +0.21(+0.75%) |
Dec 12, 2019 | 28.53 | 28.80 | 28.53 | 28.79 | 13,427 | +0.25(+0.88%) |
Dec 11, 2019 | 28.36 | 28.54 | 28.36 | 28.54 | 6,669 | +0.23(+0.80%) |
Dec 10, 2019 | 28.35 | 28.38 | 28.30 | 28.31 | 11,522 | +0.02(+0.07%) |
Dec 09, 2019 | 28.35 | 28.39 | 28.29 | 28.30 | 8,429 | -0.07(-0.23%) |
Dec 06, 2019 | 28.35 | 28.36 | 28.34 | 28.36 | 4,005 | +0.26(+0.92%) |
Dec 05, 2019 | 28.10 | 28.12 | 28.09 | 28.10 | 4,205 | -0.00(-0.01%) |
Dec 04, 2019 | 28.02 | 28.11 | 28.02 | 28.11 | 9,148 | +0.29(+1.05%) |
Dec 03, 2019 | 27.70 | 27.83 | 27.68 | 27.82 | 151,764 | -0.12(-0.43%) |
Dec 02, 2019 | 28.06 | 28.08 | 27.86 | 27.94 | 7,272 | -0.09(-0.33%) |
Nov 29, 2019 | 28.09 | 28.09 | 28.01 | 28.03 | 2,892 | -0.20(-0.69%) |
Nov 27, 2019 | 28.12 | 28.24 | 28.12 | 28.23 | 9,123 | +0.15(+0.52%) |
Nov 26, 2019 | 28.06 | 28.08 | 28.05 | 28.08 | 1,457 | +0.02(+0.06%) |
Nov 25, 2019 | 27.98 | 28.06 | 27.98 | 28.06 | 8,671 | +0.33(+1.18%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.70 | 27.74 | 14,019 | +0.10(+0.34%) |
Nov 21, 2019 | 27.58 | 27.64 | 27.58 | 27.64 | 3,978 | -0.11(-0.40%) |
Nov 20, 2019 | 27.77 | 27.79 | 27.71 | 27.75 | 15,372 | -0.13(-0.47%) |
Nov 19, 2019 | 28.05 | 28.05 | 27.86 | 27.89 | 8,662 | +0.02(+0.08%) |
Nov 18, 2019 | 27.82 | 27.89 | 27.82 | 27.86 | 7,430 | +0.05(+0.17%) |
Nov 15, 2019 | 27.72 | 27.85 | 27.71 | 27.82 | 24,700 | +0.16(+0.57%) |
Nov 14, 2019 | 27.61 | 27.66 | 27.58 | 27.66 | 5,994 | +0.02(+0.07%) |
Nov 13, 2019 | 27.65 | 27.68 | 27.62 | 27.64 | 6,989 | -0.06(-0.21%) |
Nov 12, 2019 | 27.71 | 27.76 | 27.69 | 27.70 | 12,492 | -0.06(-0.21%) |
Nov 11, 2019 | 27.68 | 27.79 | 27.68 | 27.76 | 13,171 | -0.10(-0.36%) |
Nov 08, 2019 | 27.81 | 27.86 | 27.76 | 27.86 | 16,689 | -0.10(-0.37%) |
Nov 07, 2019 | 27.99 | 28.01 | 27.96 | 27.96 | 10,514 | +0.08(+0.28%) |
Nov 06, 2019 | 27.86 | 27.92 | 27.77 | 27.88 | 112,448 | +0.06(+0.21%) |
Nov 05, 2019 | 27.81 | 27.84 | 27.74 | 27.83 | 13,950 | +0.00(+0.01%) |
Nov 04, 2019 | 27.82 | 27.88 | 27.80 | 27.82 | 13,182 | +0.20(+0.74%) |
Nov 01, 2019 | 27.54 | 27.62 | 27.53 | 27.62 | 11,793 | +0.37(+1.37%) |
Oct 31, 2019 | 27.28 | 27.31 | 27.17 | 27.25 | 14,726 | -0.16(-0.59%) |
Oct 30, 2019 | 27.25 | 27.42 | 27.20 | 27.41 | 7,016 | +0.20(+0.72%) |
Oct 29, 2019 | 27.17 | 27.24 | 27.17 | 27.21 | 17,056 | -0.13(-0.48%) |
Oct 28, 2019 | 27.31 | 27.38 | 27.31 | 27.34 | 16,108 | +0.23(+0.84%) |
Oct 25, 2019 | 27.03 | 27.12 | 26.99 | 27.12 | 14,686 | +0.06(+0.21%) |
Oct 24, 2019 | 27.00 | 27.08 | 27.00 | 27.06 | 15,062 | +0.08(+0.30%) |
Oct 23, 2019 | 26.89 | 26.98 | 26.85 | 26.98 | 8,013 | +0.07(+0.27%) |
Oct 22, 2019 | 26.96 | 27.02 | 26.89 | 26.91 | 25,679 | -0.07(-0.26%) |
Oct 21, 2019 | 26.86 | 26.98 | 26.86 | 26.98 | 20,561 | +0.19(+0.72%) |
Oct 18, 2019 | 26.79 | 26.81 | 26.69 | 26.78 | 38,941 | -0.01(-0.04%) |
Oct 17, 2019 | 26.87 | 26.87 | 26.76 | 26.79 | 43,456 | +0.09(+0.33%) |
Oct 16, 2019 | 26.64 | 26.72 | 26.64 | 26.70 | 332,463 | -0.02(-0.06%) |
Oct 15, 2019 | 26.55 | 26.75 | 26.55 | 26.72 | 71,839 | +0.34(+1.29%) |
Oct 14, 2019 | 26.40 | 26.40 | 26.38 | 26.38 | 2,182 | -0.08(-0.30%) |
Oct 11, 2019 | 26.37 | 26.52 | 26.37 | 26.46 | 5,118 | +0.42(+1.59%) |
Oct 10, 2019 | 25.88 | 26.08 | 25.88 | 26.04 | 10,427 | +0.11(+0.43%) |
Oct 09, 2019 | 25.89 | 25.97 | 25.89 | 25.93 | 10,897 | +0.25(+0.97%) |
Oct 08, 2019 | 25.75 | 25.81 | 25.68 | 25.68 | 26,066 | -0.29(-1.10%) |
Oct 07, 2019 | 26.04 | 26.06 | 25.95 | 25.97 | 27,900 | -0.05(-0.21%) |
Oct 04, 2019 | 25.87 | 26.02 | 25.87 | 26.02 | 7,788 | +0.28(+1.10%) |
Oct 03, 2019 | 25.67 | 25.76 | 25.64 | 25.74 | 5,527 | +0.21(+0.84%) |
Oct 02, 2019 | 25.72 | 25.72 | 25.46 | 25.53 | 123,637 | -0.49(-1.89%) |