Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.65 | 29.79 | 29.56 | 29.65 | 134,389 | -0.01(-0.03%) |
Dec 30, 2019 | 29.61 | 29.77 | 29.35 | 29.66 | 118,552 | +0.14(+0.47%) |
Dec 27, 2019 | 29.77 | 29.77 | 29.51 | 29.52 | 97,581 | -0.20(-0.67%) |
Dec 26, 2019 | 29.76 | 29.85 | 29.67 | 29.72 | 47,286 | +0.03(+0.09%) |
Dec 24, 2019 | 29.69 | 29.82 | 29.57 | 29.69 | 44,375 | +0.02(+0.06%) |
Dec 23, 2019 | 29.98 | 29.98 | 28.41 | 29.68 | 173,262 | -0.35(-1.16%) |
Dec 20, 2019 | 29.85 | 30.08 | 29.65 | 30.03 | 666,327 | +0.34(+1.15%) |
Dec 19, 2019 | 29.77 | 29.93 | 29.64 | 29.69 | 151,107 | -0.08(-0.26%) |
Dec 18, 2019 | 29.79 | 29.92 | 29.69 | 29.76 | 214,758 | -0.01(-0.03%) |
Dec 17, 2019 | 29.45 | 29.80 | 29.37 | 29.77 | 203,337 | +0.34(+1.16%) |
Dec 16, 2019 | 29.26 | 29.48 | 29.15 | 29.43 | 268,313 | +0.34(+1.17%) |
Dec 13, 2019 | 29.13 | 29.24 | 28.84 | 29.09 | 172,573 | +0.01(+0.03%) |
Dec 12, 2019 | 28.62 | 29.42 | 28.59 | 29.08 | 226,967 | +0.54(+1.89%) |
Dec 11, 2019 | 28.54 | 28.67 | 28.43 | 28.54 | 84,068 | +0.02(+0.06%) |
Dec 10, 2019 | 28.33 | 28.54 | 28.27 | 28.53 | 116,567 | +0.17(+0.58%) |
Dec 09, 2019 | 28.37 | 28.47 | 28.12 | 28.36 | 152,653 | -0.10(-0.34%) |
Dec 06, 2019 | 28.33 | 28.74 | 28.33 | 28.46 | 151,703 | +0.34(+1.21%) |
Dec 05, 2019 | 28.06 | 28.46 | 27.88 | 28.12 | 217,302 | +0.05(+0.19%) |
Dec 04, 2019 | 28.09 | 28.29 | 28.00 | 28.06 | 218,698 | +0.10(+0.37%) |
Dec 03, 2019 | 27.79 | 27.96 | 27.60 | 27.96 | 131,608 | -0.16(-0.56%) |
Dec 02, 2019 | 27.97 | 28.15 | 27.75 | 28.12 | 319,355 | +0.28(+1.00%) |
Nov 29, 2019 | 27.97 | 28.15 | 27.84 | 27.84 | 59,626 | -0.28(-0.99%) |
Nov 27, 2019 | 27.95 | 28.25 | 27.88 | 28.12 | 166,954 | +0.22(+0.78%) |
Nov 26, 2019 | 27.72 | 28.03 | 27.37 | 27.90 | 176,821 | +0.16(+0.57%) |
Nov 25, 2019 | 27.28 | 27.88 | 27.08 | 27.74 | 199,661 | +0.49(+1.79%) |
Nov 22, 2019 | 27.07 | 27.45 | 26.80 | 27.25 | 171,426 | +0.25(+0.94%) |
Nov 21, 2019 | 27.26 | 27.26 | 26.88 | 27.00 | 101,195 | -0.28(-1.02%) |
Nov 20, 2019 | 27.42 | 27.70 | 27.05 | 27.28 | 121,974 | -0.32(-1.17%) |
Nov 19, 2019 | 28.16 | 28.16 | 27.58 | 27.60 | 172,995 | -0.38(-1.37%) |
Nov 18, 2019 | 27.55 | 28.03 | 27.29 | 27.99 | 186,501 | +0.37(+1.33%) |
Nov 15, 2019 | 27.25 | 27.71 | 27.13 | 27.62 | 222,223 | +0.39(+1.44%) |
Nov 14, 2019 | 27.19 | 27.40 | 27.18 | 27.23 | 177,569 | +0.03(+0.10%) |
Nov 13, 2019 | 27.06 | 27.37 | 27.03 | 27.20 | 468,535 | -0.03(-0.10%) |
Nov 12, 2019 | 27.17 | 27.43 | 27.17 | 27.23 | 261,877 | +0.10(+0.39%) |
Nov 11, 2019 | 27.00 | 27.39 | 26.97 | 27.12 | 166,175 | +0.03(+0.10%) |
Nov 08, 2019 | 27.01 | 27.18 | 26.87 | 27.10 | 105,378 | -0.03(-0.13%) |
Nov 07, 2019 | 27.42 | 27.58 | 26.97 | 27.13 | 194,151 | -0.01(-0.05%) |
Nov 06, 2019 | 27.31 | 27.34 | 27.00 | 27.14 | 139,713 | -0.10(-0.37%) |
Nov 05, 2019 | 26.97 | 27.37 | 26.93 | 27.24 | 275,184 | +0.31(+1.17%) |
Nov 04, 2019 | 26.71 | 27.22 | 26.67 | 26.93 | 267,648 | +0.49(+1.85%) |
Nov 01, 2019 | 26.36 | 26.78 | 26.15 | 26.44 | 239,538 | +0.27(+1.03%) |
Oct 31, 2019 | 25.99 | 26.30 | 25.84 | 26.17 | 150,066 | -0.03(-0.10%) |
Oct 30, 2019 | 26.56 | 26.65 | 26.13 | 26.20 | 177,874 | -0.39(-1.48%) |
Oct 29, 2019 | 26.41 | 26.71 | 26.40 | 26.59 | 237,300 | +0.03(+0.13%) |
Oct 28, 2019 | 26.60 | 26.95 | 26.54 | 26.56 | 170,712 | -0.03(-0.13%) |
Oct 25, 2019 | 26.89 | 27.05 | 26.58 | 26.59 | 152,047 | -0.29(-1.07%) |
Oct 24, 2019 | 27.01 | 27.03 | 26.66 | 26.88 | 231,434 | +0.02(+0.06%) |
Oct 23, 2019 | 26.16 | 26.94 | 24.65 | 26.86 | 321,049 | +0.72(+2.74%) |
Oct 22, 2019 | 30.91 | 30.91 | 24.87 | 26.15 | 643,620 | +1.08(+4.31%) |
Oct 21, 2019 | 24.86 | 25.18 | 24.62 | 25.06 | 122,442 | +0.36(+1.45%) |
Oct 18, 2019 | 24.28 | 24.78 | 24.28 | 24.71 | 84,165 | +0.29(+1.18%) |
Oct 17, 2019 | 24.06 | 24.47 | 23.93 | 24.42 | 124,566 | +0.40(+1.67%) |
Oct 16, 2019 | 24.06 | 24.40 | 23.96 | 24.02 | 77,233 | -0.08(-0.33%) |
Oct 15, 2019 | 23.66 | 24.26 | 23.66 | 24.10 | 113,311 | +0.51(+2.18%) |
Oct 14, 2019 | 23.45 | 23.66 | 23.22 | 23.58 | 68,752 | +0.04(+0.19%) |
Oct 11, 2019 | 23.60 | 23.89 | 23.41 | 23.54 | 126,018 | +0.32(+1.39%) |
Oct 10, 2019 | 23.32 | 23.46 | 23.10 | 23.22 | 133,107 | -0.03(-0.15%) |
Oct 09, 2019 | 23.62 | 23.73 | 23.15 | 23.25 | 88,130 | -0.12(-0.52%) |
Oct 08, 2019 | 23.56 | 23.61 | 23.28 | 23.37 | 101,505 | -0.44(-1.83%) |
Oct 07, 2019 | 23.52 | 24.03 | 23.49 | 23.81 | 134,636 | +0.12(+0.52%) |
Oct 04, 2019 | 23.41 | 23.71 | 23.19 | 23.69 | 117,991 | +0.28(+1.19%) |
Oct 03, 2019 | 23.50 | 23.69 | 22.95 | 23.41 | 127,387 | -0.24(-1.00%) |
Oct 02, 2019 | 23.25 | 23.69 | 23.08 | 23.64 | 149,694 | +0.22(+0.93%) |