Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.81 | 27.90 | 27.76 | 27.90 | 1,692 | +0.04(+0.13%) |
Dec 30, 2019 | 27.87 | 27.87 | 27.87 | 107 | +0.00(+0.00%) | |
Dec 27, 2019 | 27.98 | 27.98 | 27.87 | 27.87 | 3,724 | -0.11(-0.38%) |
Dec 26, 2019 | 27.94 | 27.98 | 27.94 | 27.97 | 1,033 | +0.19(+0.67%) |
Dec 24, 2019 | 27.59 | 27.84 | 27.58 | 27.79 | 3,159 | +0.27(+1.00%) |
Dec 23, 2019 | 27.65 | 27.65 | 27.51 | 27.51 | 786 | -0.17(-0.61%) |
Dec 20, 2019 | 27.68 | 27.68 | 27.68 | 27.68 | 564 | +0.01(+0.03%) |
Dec 19, 2019 | 27.55 | 27.69 | 27.48 | 27.67 | 2,555 | +0.08(+0.28%) |
Dec 18, 2019 | 27.54 | 27.68 | 27.54 | 27.60 | 817 | +0.19(+0.71%) |
Dec 17, 2019 | 27.51 | 27.51 | 27.34 | 27.40 | 1,631 | +0.09(+0.34%) |
Dec 16, 2019 | 27.29 | 27.35 | 27.20 | 27.31 | 1,443 | +0.22(+0.81%) |
Dec 13, 2019 | 27.05 | 27.11 | 26.95 | 27.09 | 2,729 | +0.22(+0.81%) |
Dec 12, 2019 | 26.50 | 26.95 | 26.50 | 26.87 | 3,338 | +0.26(+1.00%) |
Dec 11, 2019 | 26.18 | 26.61 | 26.17 | 26.61 | 3,870 | +0.66(+2.54%) |
Dec 10, 2019 | 25.90 | 26.03 | 25.86 | 25.95 | 13,972 | -0.01(-0.03%) |
Dec 09, 2019 | 25.93 | 26.03 | 25.93 | 25.96 | 2,441 | -0.03(-0.11%) |
Dec 06, 2019 | 25.98 | 25.98 | 25.98 | 10 | +0.00(+0.00%) | |
Dec 05, 2019 | 25.97 | 25.98 | 25.94 | 25.98 | 982 | -0.07(-0.26%) |
Dec 04, 2019 | 26.02 | 26.05 | 25.96 | 26.05 | 23,215 | +0.19(+0.73%) |
Dec 03, 2019 | 25.79 | 25.86 | 25.77 | 25.86 | 532 | -0.06(-0.22%) |
Dec 02, 2019 | 25.85 | 25.92 | 25.85 | 25.92 | 2,469 | -0.07(-0.29%) |
Nov 29, 2019 | 25.92 | 26.00 | 25.88 | 26.00 | 796 | -0.31(-1.17%) |
Nov 27, 2019 | 26.29 | 26.34 | 26.28 | 26.30 | 1,137 | +0.12(+0.45%) |
Nov 26, 2019 | 26.22 | 26.22 | 26.18 | 26.18 | 978 | -0.40(-1.52%) |
Nov 25, 2019 | 26.48 | 26.59 | 26.46 | 26.59 | 962 | +0.07(+0.27%) |
Nov 22, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 1,478 | +0.06(+0.22%) |
Nov 21, 2019 | 26.41 | 26.47 | 26.41 | 26.46 | 1,039 | -0.06(-0.22%) |
Nov 20, 2019 | 26.69 | 26.69 | 26.50 | 26.52 | 2,498 | -0.13(-0.49%) |
Nov 19, 2019 | 26.63 | 26.75 | 26.63 | 26.65 | 3,810 | +0.09(+0.33%) |
Nov 18, 2019 | 26.61 | 26.61 | 26.56 | 26.56 | 1,547 | -0.07(-0.27%) |
Nov 15, 2019 | 26.61 | 26.64 | 26.61 | 26.63 | 1,137 | +0.08(+0.29%) |
Nov 14, 2019 | 26.63 | 26.63 | 26.50 | 26.56 | 1,379 | +0.07(+0.26%) |
Nov 13, 2019 | 26.45 | 26.49 | 26.44 | 26.49 | 17,261 | -0.10(-0.37%) |
Nov 12, 2019 | 26.78 | 26.80 | 26.54 | 26.59 | 9,776 | -0.31(-1.14%) |
Nov 11, 2019 | 26.90 | 26.91 | 26.80 | 26.90 | 13,991 | -0.22(-0.80%) |
Nov 08, 2019 | 27.22 | 27.22 | 27.09 | 27.11 | 34,802 | -0.14(-0.51%) |
Nov 07, 2019 | 27.25 | 27.27 | 27.18 | 27.25 | 1,473 | +0.42(+1.57%) |
Nov 06, 2019 | 26.86 | 26.94 | 26.83 | 26.83 | 1,820 | -0.03(-0.13%) |
Nov 05, 2019 | 26.83 | 26.87 | 26.83 | 26.87 | 2,936 | -0.04(-0.15%) |
Nov 04, 2019 | 26.90 | 26.96 | 26.90 | 26.91 | 1,406 | +0.33(+1.26%) |
Nov 01, 2019 | 26.51 | 26.64 | 26.51 | 26.57 | 1,819 | +0.16(+0.60%) |
Oct 31, 2019 | 26.45 | 26.55 | 26.41 | 26.41 | 3,969 | +0.04(+0.17%) |
Oct 30, 2019 | 26.32 | 26.37 | 26.29 | 26.37 | 5,114 | -0.09(-0.33%) |
Oct 29, 2019 | 26.42 | 26.46 | 26.42 | 26.46 | 3,667 | +0.04(+0.17%) |
Oct 28, 2019 | 26.40 | 26.59 | 26.40 | 26.41 | 12,376 | +0.11(+0.43%) |
Oct 25, 2019 | 26.19 | 26.34 | 26.18 | 26.30 | 3,753 | +0.11(+0.43%) |
Oct 24, 2019 | 26.21 | 26.23 | 26.11 | 26.19 | 3,497 | +0.13(+0.49%) |
Oct 23, 2019 | 26.00 | 26.06 | 26.00 | 26.06 | 374 | +0.06(+0.23%) |
Oct 22, 2019 | 25.87 | 26.11 | 25.87 | 26.00 | 5,257 | +0.12(+0.48%) |
Oct 21, 2019 | 25.98 | 25.98 | 25.88 | 25.88 | 2,179 | -0.11(-0.41%) |
Oct 18, 2019 | 25.81 | 25.98 | 25.81 | 25.98 | 341 | +0.07(+0.26%) |
Oct 17, 2019 | 26.00 | 26.03 | 25.88 | 25.91 | 2,079 | +0.25(+0.99%) |
Oct 16, 2019 | 25.57 | 25.84 | 25.57 | 25.66 | 2,077 | +0.03(+0.13%) |
Oct 15, 2019 | 25.63 | 25.71 | 25.63 | 25.63 | 898 | -0.06(-0.22%) |
Oct 14, 2019 | 25.52 | 25.72 | 25.52 | 25.68 | 3,197 | +0.15(+0.58%) |
Oct 11, 2019 | 25.54 | 25.65 | 25.54 | 25.54 | 1,705 | +0.41(+1.65%) |
Oct 10, 2019 | 25.25 | 25.25 | 25.12 | 25.12 | 565 | +0.39(+1.56%) |
Oct 09, 2019 | 24.73 | 24.73 | 24.73 | 46 | +0.00(+0.00%) | |
Oct 08, 2019 | 24.88 | 24.88 | 24.73 | 24.73 | 2,204 | -0.19(-0.78%) |
Oct 07, 2019 | 25.05 | 25.05 | 24.93 | 24.93 | 1,679 | -0.07(-0.28%) |
Oct 04, 2019 | 24.96 | 25.00 | 24.96 | 25.00 | 682 | +0.20(+0.82%) |
Oct 03, 2019 | 24.72 | 24.80 | 24.72 | 24.80 | 1,378 | +0.09(+0.36%) |
Oct 02, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 252 | +0.05(+0.20%) |