Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.55 | 28.65 | 28.55 | 28.65 | 1,888 | +0.00(+0.02%) |
Dec 30, 2019 | 28.70 | 28.72 | 28.61 | 28.64 | 2,044 | -0.08(-0.28%) |
Dec 27, 2019 | 28.72 | 28.78 | 28.72 | 28.72 | 1,468 | -0.22(-0.75%) |
Dec 26, 2019 | 28.98 | 28.98 | 28.74 | 28.94 | 2,229 | +0.25(+0.88%) |
Dec 24, 2019 | 28.66 | 28.68 | 28.63 | 28.68 | 734 | +0.03(+0.12%) |
Dec 23, 2019 | 28.59 | 28.84 | 28.59 | 28.65 | 1,485 | -0.00(-0.01%) |
Dec 20, 2019 | 28.73 | 28.73 | 28.64 | 28.65 | 1,573 | +0.15(+0.53%) |
Dec 19, 2019 | 28.74 | 28.74 | 28.43 | 28.50 | 2,735 | -0.19(-0.66%) |
Dec 18, 2019 | 28.70 | 28.70 | 28.65 | 28.69 | 2,394 | +0.03(+0.09%) |
Dec 17, 2019 | 28.54 | 28.67 | 28.54 | 28.67 | 2,998 | -0.05(-0.17%) |
Dec 16, 2019 | 28.75 | 28.75 | 28.51 | 28.72 | 1,704 | +0.38(+1.33%) |
Dec 13, 2019 | 28.29 | 28.40 | 28.29 | 28.34 | 1,154 | +0.16(+0.56%) |
Dec 12, 2019 | 28.05 | 28.42 | 28.05 | 28.18 | 2,142 | +0.23(+0.82%) |
Dec 11, 2019 | 27.94 | 28.00 | 27.90 | 27.95 | 3,251 | +0.10(+0.34%) |
Dec 10, 2019 | 27.91 | 27.91 | 27.86 | 27.86 | 4,391 | -0.09(-0.31%) |
Dec 09, 2019 | 28.05 | 28.08 | 27.84 | 27.95 | 2,619 | -0.06(-0.21%) |
Dec 06, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 1,154 | +0.26(+0.93%) |
Dec 05, 2019 | 27.73 | 27.78 | 27.67 | 27.75 | 2,868 | +0.04(+0.16%) |
Dec 04, 2019 | 27.70 | 27.70 | 27.70 | 27.70 | 84 | +0.21(+0.78%) |
Dec 03, 2019 | 27.22 | 27.49 | 27.22 | 27.49 | 6,243 | -0.22(-0.81%) |
Dec 02, 2019 | 27.66 | 27.75 | 27.66 | 27.71 | 840 | -0.17(-0.62%) |
Nov 29, 2019 | 28.01 | 28.01 | 27.82 | 27.88 | 2,727 | -0.17(-0.61%) |
Nov 27, 2019 | 27.99 | 28.08 | 27.99 | 28.05 | 1,363 | +0.17(+0.60%) |
Nov 26, 2019 | 28.00 | 28.00 | 27.79 | 27.89 | 3,256 | +0.07(+0.25%) |
Nov 25, 2019 | 27.73 | 27.82 | 27.73 | 27.82 | 290 | +0.13(+0.47%) |
Nov 22, 2019 | 27.68 | 27.74 | 27.68 | 27.69 | 1,363 | +0.22(+0.80%) |
Nov 21, 2019 | 27.54 | 27.71 | 27.47 | 27.47 | 808 | -0.01(-0.03%) |
Nov 20, 2019 | 27.64 | 27.64 | 27.48 | 27.48 | 194 | -0.22(-0.78%) |
Nov 19, 2019 | 27.74 | 27.74 | 27.69 | 27.69 | 1,192 | +0.09(+0.31%) |
Nov 18, 2019 | 27.74 | 27.74 | 27.59 | 27.61 | 966 | -0.18(-0.65%) |
Nov 15, 2019 | 27.84 | 27.84 | 27.79 | 27.79 | 1,154 | +0.26(+0.95%) |
Nov 14, 2019 | 27.53 | 27.53 | 27.39 | 27.53 | 1,045 | -0.05(-0.19%) |
Nov 13, 2019 | 27.43 | 27.58 | 27.42 | 27.58 | 1,146 | +0.14(+0.49%) |
Nov 12, 2019 | 27.51 | 27.51 | 27.44 | 27.44 | 695 | -0.17(-0.61%) |
Nov 11, 2019 | 27.54 | 27.67 | 27.53 | 27.61 | 1,852 | -0.00(-0.01%) |
Nov 08, 2019 | 27.54 | 27.68 | 27.50 | 27.62 | 2,832 | +0.09(+0.33%) |
Nov 07, 2019 | 27.66 | 27.66 | 27.53 | 27.53 | 378 | +0.03(+0.11%) |
Nov 06, 2019 | 27.46 | 27.58 | 27.46 | 27.50 | 2,071 | -0.07(-0.25%) |
Nov 05, 2019 | 27.74 | 27.74 | 27.57 | 27.57 | 1,856 | -0.07(-0.24%) |
Nov 04, 2019 | 27.70 | 27.70 | 27.58 | 27.63 | 2,306 | +0.02(+0.07%) |
Nov 01, 2019 | 27.42 | 27.61 | 27.39 | 27.61 | 4,931 | +0.61(+2.24%) |
Oct 31, 2019 | 27.08 | 27.08 | 27.01 | 27.01 | 648 | -0.13(-0.47%) |
Oct 30, 2019 | 27.14 | 27.14 | 27.11 | 27.14 | 920 | +0.02(+0.08%) |
Oct 29, 2019 | 27.19 | 27.45 | 27.11 | 27.11 | 2,988 | -0.10(-0.37%) |
Oct 28, 2019 | 27.19 | 27.27 | 27.16 | 27.22 | 3,761 | +0.28(+1.04%) |
Oct 25, 2019 | 26.98 | 27.07 | 26.93 | 26.93 | 419 | +0.05(+0.18%) |
Oct 24, 2019 | 26.90 | 26.90 | 26.89 | 26.89 | 466 | +0.13(+0.50%) |
Oct 23, 2019 | 26.67 | 26.78 | 26.67 | 26.75 | 562 | -0.07(-0.27%) |
Oct 22, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 432 | +0.05(+0.20%) |
Oct 21, 2019 | 26.79 | 26.89 | 26.76 | 26.77 | 2,656 | +0.08(+0.30%) |
Oct 18, 2019 | 26.65 | 26.73 | 26.65 | 26.69 | 2,518 | -0.07(-0.25%) |
Oct 17, 2019 | 26.76 | 26.81 | 26.73 | 26.76 | 890 | +0.03(+0.12%) |
Oct 16, 2019 | 26.77 | 26.79 | 26.68 | 26.73 | 840,082 | -0.06(-0.22%) |
Oct 15, 2019 | 26.62 | 26.78 | 26.62 | 26.78 | 1,529 | +0.31(+1.16%) |
Oct 14, 2019 | 26.45 | 26.51 | 26.45 | 26.48 | 1,445 | -0.21(-0.80%) |
Oct 11, 2019 | 26.51 | 26.69 | 26.51 | 26.69 | 1,154 | +0.52(+2.00%) |
Oct 10, 2019 | 26.15 | 26.17 | 26.15 | 26.17 | 237 | +0.13(+0.49%) |
Oct 09, 2019 | 25.96 | 26.04 | 25.96 | 26.04 | 782 | +0.23(+0.90%) |
Oct 08, 2019 | 25.79 | 25.94 | 25.79 | 25.81 | 903 | -0.14(-0.54%) |
Oct 07, 2019 | 26.12 | 26.12 | 25.95 | 25.95 | 342 | -0.04(-0.16%) |
Oct 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 104 | +0.15(+0.60%) |
Oct 03, 2019 | 25.71 | 25.86 | 25.71 | 25.84 | 745 | +0.19(+0.76%) |
Oct 02, 2019 | 25.96 | 26.01 | 25.59 | 25.64 | 1,640 | -0.78(-2.94%) |