Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.77 | 27.95 | 27.77 | 27.92 | 119,284 | +0.12(+0.43%) |
Dec 30, 2019 | 27.95 | 27.95 | 27.78 | 27.80 | 205,479 | -0.15(-0.52%) |
Dec 27, 2019 | 27.95 | 28.04 | 27.89 | 27.95 | 144,862 | +0.08(+0.28%) |
Dec 26, 2019 | 27.85 | 27.94 | 27.83 | 27.87 | 159,268 | +0.07(+0.25%) |
Dec 24, 2019 | 27.85 | 27.85 | 27.77 | 27.80 | 115,331 | +0.03(+0.09%) |
Dec 23, 2019 | 27.84 | 27.86 | 27.77 | 27.77 | 106,733 | +0.01(+0.03%) |
Dec 20, 2019 | 27.76 | 27.83 | 27.70 | 27.76 | 195,785 | +0.19(+0.69%) |
Dec 19, 2019 | 27.59 | 27.62 | 27.55 | 27.57 | 172,696 | +0.02(+0.06%) |
Dec 18, 2019 | 27.56 | 27.60 | 27.48 | 27.56 | 124,998 | +0.03(+0.09%) |
Dec 17, 2019 | 27.54 | 27.57 | 27.49 | 27.53 | 180,649 | -0.01(-0.03%) |
Dec 16, 2019 | 27.52 | 27.57 | 27.45 | 27.54 | 152,817 | +0.28(+1.03%) |
Dec 13, 2019 | 27.28 | 27.40 | 27.18 | 27.26 | 246,413 | +0.08(+0.28%) |
Dec 12, 2019 | 27.02 | 27.28 | 26.98 | 27.18 | 153,936 | +0.18(+0.67%) |
Dec 11, 2019 | 27.01 | 27.05 | 26.93 | 27.00 | 146,227 | +0.04(+0.16%) |
Dec 10, 2019 | 26.99 | 27.01 | 26.88 | 26.96 | 141,409 | -0.03(-0.09%) |
Dec 09, 2019 | 26.99 | 27.05 | 26.95 | 26.99 | 135,817 | -0.01(-0.03%) |
Dec 06, 2019 | 26.96 | 27.06 | 26.87 | 26.99 | 81,551 | +0.23(+0.88%) |
Dec 05, 2019 | 26.83 | 26.83 | 26.67 | 26.76 | 65,334 | +0.03(+0.10%) |
Dec 04, 2019 | 26.65 | 26.76 | 26.62 | 26.73 | 114,019 | +0.18(+0.69%) |
Dec 03, 2019 | 26.54 | 26.58 | 26.38 | 26.55 | 136,994 | -0.16(-0.61%) |
Dec 02, 2019 | 26.87 | 26.87 | 26.71 | 26.71 | 250,705 | -0.13(-0.49%) |
Nov 29, 2019 | 26.89 | 26.92 | 26.84 | 26.84 | 97,955 | -0.08(-0.31%) |
Nov 27, 2019 | 26.89 | 26.96 | 26.84 | 26.93 | 93,972 | +0.12(+0.43%) |
Nov 26, 2019 | 26.87 | 26.87 | 26.75 | 26.81 | 133,460 | -0.01(-0.04%) |
Nov 25, 2019 | 26.77 | 26.83 | 26.73 | 26.82 | 130,802 | +0.15(+0.57%) |
Nov 22, 2019 | 26.70 | 26.71 | 26.60 | 26.67 | 98,073 | +0.02(+0.06%) |
Nov 21, 2019 | 26.69 | 26.69 | 26.56 | 26.65 | 151,279 | -0.03(-0.13%) |
Nov 20, 2019 | 26.66 | 26.72 | 26.58 | 26.69 | 144,903 | -0.02(-0.06%) |
Nov 19, 2019 | 26.80 | 26.85 | 26.67 | 26.70 | 107,520 | -0.09(-0.35%) |
Nov 18, 2019 | 26.78 | 26.84 | 26.72 | 26.80 | 167,332 | +0.03(+0.10%) |
Nov 15, 2019 | 26.69 | 26.77 | 26.61 | 26.77 | 74,990 | +0.20(+0.74%) |
Nov 14, 2019 | 26.54 | 26.60 | 26.48 | 26.58 | 83,713 | -0.01(-0.03%) |
Nov 13, 2019 | 26.50 | 26.64 | 26.48 | 26.58 | 66,059 | +0.02(+0.06%) |
Nov 12, 2019 | 26.60 | 26.68 | 26.51 | 26.57 | 217,117 | +0.01(+0.03%) |
Nov 11, 2019 | 26.53 | 26.60 | 26.49 | 26.56 | 77,371 | -0.05(-0.19%) |
Nov 08, 2019 | 26.51 | 26.61 | 26.44 | 26.61 | 106,158 | +0.10(+0.38%) |
Nov 07, 2019 | 26.65 | 26.67 | 26.50 | 26.51 | 100,298 | +0.00(+0.00%) |
Nov 06, 2019 | 26.57 | 26.57 | 26.47 | 26.51 | 131,204 | -0.05(-0.19%) |
Nov 05, 2019 | 26.59 | 26.59 | 26.48 | 26.56 | 157,454 | -0.02(-0.06%) |
Nov 04, 2019 | 26.58 | 26.62 | 26.54 | 26.58 | 144,429 | +0.14(+0.52%) |
Nov 01, 2019 | 26.28 | 26.45 | 26.28 | 26.44 | 78,271 | +0.27(+1.04%) |
Oct 31, 2019 | 26.26 | 26.26 | 26.06 | 26.17 | 111,986 | -0.08(-0.29%) |
Oct 30, 2019 | 26.27 | 26.27 | 26.12 | 26.24 | 117,633 | +0.02(+0.06%) |
Oct 29, 2019 | 26.25 | 26.30 | 26.19 | 26.23 | 123,560 | -0.03(-0.13%) |
Oct 28, 2019 | 26.29 | 26.33 | 26.23 | 26.26 | 179,287 | +0.04(+0.16%) |
Oct 25, 2019 | 26.19 | 26.24 | 26.13 | 26.22 | 79,911 | +0.02(+0.06%) |
Oct 24, 2019 | 26.35 | 26.35 | 26.13 | 26.20 | 128,471 | -0.06(-0.23%) |
Oct 23, 2019 | 26.19 | 26.26 | 26.12 | 26.26 | 123,095 | +0.09(+0.36%) |
Oct 22, 2019 | 26.16 | 26.28 | 26.09 | 26.17 | 130,078 | +0.10(+0.39%) |
Oct 21, 2019 | 25.99 | 26.06 | 25.90 | 26.06 | 67,446 | +0.24(+0.93%) |
Oct 18, 2019 | 25.84 | 25.91 | 25.78 | 25.83 | 153,144 | -0.01(-0.03%) |
Oct 17, 2019 | 25.89 | 25.89 | 25.74 | 25.83 | 125,840 | +0.10(+0.40%) |
Oct 16, 2019 | 25.81 | 25.83 | 25.73 | 25.73 | 90,660 | -0.07(-0.26%) |
Oct 15, 2019 | 25.70 | 25.87 | 25.68 | 25.80 | 76,681 | +0.20(+0.77%) |
Oct 14, 2019 | 25.63 | 25.65 | 25.56 | 25.60 | 79,025 | -0.03(-0.10%) |
Oct 11, 2019 | 25.70 | 25.83 | 25.60 | 25.63 | 138,497 | +0.22(+0.87%) |
Oct 10, 2019 | 25.29 | 25.48 | 25.26 | 25.41 | 101,208 | +0.18(+0.71%) |
Oct 09, 2019 | 25.29 | 25.34 | 25.14 | 25.23 | 72,940 | +0.15(+0.61%) |
Oct 08, 2019 | 25.43 | 25.43 | 25.07 | 25.07 | 118,403 | -0.39(-1.54%) |
Oct 07, 2019 | 25.51 | 25.59 | 25.44 | 25.47 | 133,980 | -0.07(-0.27%) |
Oct 04, 2019 | 25.32 | 25.54 | 25.27 | 25.54 | 111,547 | +0.30(+1.18%) |
Oct 03, 2019 | 25.10 | 25.24 | 24.87 | 25.24 | 155,513 | +0.20(+0.78%) |
Oct 02, 2019 | 25.36 | 25.36 | 24.95 | 25.04 | 237,114 | -0.46(-1.81%) |