Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.99 | 28.18 | 27.99 | 28.18 | 32,552 | +0.27(+0.97%) |
Dec 30, 2019 | 27.88 | 27.91 | 27.83 | 27.91 | 5,095 | -0.01(-0.04%) |
Dec 27, 2019 | 27.86 | 27.95 | 27.83 | 27.92 | 32,329 | +0.09(+0.33%) |
Dec 26, 2019 | 27.77 | 27.83 | 27.76 | 27.83 | 3,007 | +0.13(+0.46%) |
Dec 24, 2019 | 27.65 | 27.76 | 27.65 | 27.70 | 23,299 | +0.07(+0.24%) |
Dec 23, 2019 | 27.79 | 27.79 | 27.63 | 27.64 | 74,584 | -0.16(-0.57%) |
Dec 20, 2019 | 27.79 | 27.87 | 27.79 | 27.80 | 2,022 | +0.12(+0.42%) |
Dec 19, 2019 | 27.60 | 27.68 | 27.58 | 27.68 | 12,465 | +0.21(+0.78%) |
Dec 18, 2019 | 27.19 | 27.54 | 27.19 | 27.47 | 60,280 | +0.32(+1.19%) |
Dec 17, 2019 | 27.34 | 27.34 | 27.12 | 27.14 | 3,217 | -0.29(-1.07%) |
Dec 16, 2019 | 27.32 | 27.44 | 27.13 | 27.44 | 6,115 | +0.18(+0.65%) |
Dec 13, 2019 | 27.11 | 27.26 | 27.11 | 27.26 | 1,011 | -0.02(-0.08%) |
Dec 12, 2019 | 27.62 | 27.62 | 27.25 | 27.28 | 5,195 | -0.34(-1.24%) |
Dec 11, 2019 | 27.74 | 27.74 | 27.25 | 27.62 | 77,016 | -0.30(-1.07%) |
Dec 10, 2019 | 28.11 | 28.13 | 27.86 | 27.92 | 6,167 | -0.15(-0.54%) |
Dec 09, 2019 | 28.05 | 28.10 | 27.95 | 28.07 | 3,498 | +0.06(+0.21%) |
Dec 06, 2019 | 28.06 | 28.08 | 28.01 | 28.01 | 898 | +0.09(+0.34%) |
Dec 05, 2019 | 27.84 | 27.92 | 27.82 | 27.92 | 3,422 | +0.03(+0.12%) |
Dec 04, 2019 | 27.88 | 27.95 | 27.86 | 27.89 | 2,695 | +0.11(+0.38%) |
Dec 03, 2019 | 27.51 | 27.78 | 27.51 | 27.78 | 14,213 | +0.20(+0.72%) |
Dec 02, 2019 | 27.98 | 27.98 | 27.58 | 27.58 | 153,776 | -0.46(-1.66%) |
Nov 29, 2019 | 28.12 | 28.16 | 28.05 | 28.05 | 1,123 | -0.12(-0.41%) |
Nov 27, 2019 | 28.05 | 28.16 | 28.01 | 28.16 | 14,268 | +0.13(+0.48%) |
Nov 26, 2019 | 27.97 | 28.03 | 27.94 | 28.03 | 3,053 | +0.33(+1.19%) |
Nov 25, 2019 | 27.71 | 27.76 | 27.70 | 27.70 | 1,778 | +0.02(+0.07%) |
Nov 22, 2019 | 27.70 | 27.71 | 27.54 | 27.68 | 2,022 | -0.06(-0.21%) |
Nov 21, 2019 | 28.11 | 28.11 | 27.73 | 27.73 | 6,944 | -0.38(-1.34%) |
Nov 20, 2019 | 28.16 | 28.16 | 28.01 | 28.11 | 5,860 | -0.08(-0.27%) |
Nov 19, 2019 | 28.15 | 28.24 | 28.10 | 28.19 | 5,259 | +0.02(+0.06%) |
Nov 18, 2019 | 28.08 | 28.24 | 28.08 | 28.17 | 2,140 | +0.12(+0.41%) |
Nov 15, 2019 | 27.99 | 28.05 | 27.99 | 28.05 | 1,123 | +0.16(+0.57%) |
Nov 14, 2019 | 27.75 | 27.89 | 27.75 | 27.89 | 5,262 | +0.25(+0.90%) |
Nov 13, 2019 | 27.41 | 27.69 | 27.41 | 27.64 | 2,574 | +0.26(+0.94%) |
Nov 12, 2019 | 27.62 | 27.74 | 27.39 | 27.39 | 8,600 | -0.24(-0.86%) |
Nov 11, 2019 | 27.67 | 27.70 | 27.62 | 27.62 | 5,434 | +0.03(+0.10%) |
Nov 08, 2019 | 27.66 | 27.66 | 27.60 | 27.60 | 1,460 | -0.06(-0.21%) |
Nov 07, 2019 | 27.60 | 27.69 | 27.59 | 27.65 | 145,607 | -0.30(-1.08%) |
Nov 06, 2019 | 27.99 | 28.08 | 27.93 | 27.96 | 2,684 | +0.04(+0.13%) |
Nov 05, 2019 | 28.25 | 28.25 | 27.82 | 27.92 | 5,765 | -0.44(-1.54%) |
Nov 04, 2019 | 28.55 | 28.55 | 28.27 | 28.36 | 35,083 | -0.10(-0.34%) |
Nov 01, 2019 | 28.40 | 28.45 | 28.22 | 28.45 | 106,174 | +0.01(+0.03%) |
Oct 31, 2019 | 28.53 | 28.53 | 28.39 | 28.45 | 79,489 | -0.20(-0.68%) |
Oct 30, 2019 | 28.41 | 28.64 | 28.40 | 28.64 | 3,051 | +0.25(+0.87%) |
Oct 29, 2019 | 28.50 | 28.52 | 28.39 | 28.39 | 2,334 | +0.03(+0.10%) |
Oct 28, 2019 | 28.50 | 28.50 | 28.30 | 28.37 | 16,783 | -0.16(-0.56%) |
Oct 25, 2019 | 28.78 | 28.78 | 28.51 | 28.53 | 2,247 | -0.28(-0.96%) |
Oct 24, 2019 | 28.78 | 28.84 | 28.77 | 28.81 | 2,706 | -0.07(-0.25%) |
Oct 23, 2019 | 28.89 | 28.89 | 28.71 | 28.88 | 4,053 | +0.05(+0.19%) |
Oct 22, 2019 | 28.81 | 28.85 | 28.79 | 28.82 | 2,487 | -0.02(-0.08%) |
Oct 21, 2019 | 28.59 | 28.85 | 28.59 | 28.85 | 5,825 | +0.29(+1.03%) |
Oct 18, 2019 | 28.37 | 28.55 | 28.36 | 28.55 | 2,247 | +0.15(+0.53%) |
Oct 17, 2019 | 28.43 | 28.43 | 28.36 | 28.40 | 7,482 | +0.15(+0.54%) |
Oct 16, 2019 | 28.18 | 28.25 | 28.13 | 28.25 | 1,595 | +0.02(+0.06%) |
Oct 15, 2019 | 28.16 | 28.23 | 28.11 | 28.23 | 9,284 | +0.03(+0.12%) |
Oct 14, 2019 | 28.17 | 28.20 | 28.09 | 28.20 | 9,928 | +0.02(+0.07%) |
Oct 11, 2019 | 28.36 | 28.37 | 28.17 | 28.18 | 27,976 | +0.02(+0.06%) |
Oct 10, 2019 | 28.08 | 28.21 | 28.06 | 28.16 | 135,115 | +0.04(+0.13%) |
Oct 09, 2019 | 28.24 | 28.24 | 28.09 | 28.13 | 4,241 | +0.05(+0.16%) |
Oct 08, 2019 | 28.05 | 28.43 | 28.02 | 28.08 | 7,993 | -0.21(-0.73%) |
Oct 07, 2019 | 28.21 | 28.33 | 28.15 | 28.29 | 7,649 | -0.05(-0.19%) |
Oct 04, 2019 | 28.26 | 28.34 | 28.22 | 28.34 | 6,853 | +0.18(+0.64%) |
Oct 03, 2019 | 27.90 | 28.24 | 27.90 | 28.16 | 4,680 | +0.27(+0.96%) |
Oct 02, 2019 | 28.05 | 28.05 | 27.80 | 27.89 | 107,641 | -0.19(-0.67%) |