Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.69 | 28.77 | 28.53 | 28.77 | 118,284 | +0.20(+0.70%) |
Dec 30, 2019 | 28.71 | 28.77 | 28.55 | 28.57 | 73,016 | -0.12(-0.41%) |
Dec 27, 2019 | 28.72 | 28.83 | 28.67 | 28.69 | 119,834 | +0.15(+0.54%) |
Dec 26, 2019 | 28.53 | 28.62 | 28.46 | 28.53 | 46,192 | +0.10(+0.35%) |
Dec 24, 2019 | 28.33 | 28.47 | 28.30 | 28.43 | 59,806 | +0.05(+0.19%) |
Dec 23, 2019 | 28.47 | 28.47 | 28.28 | 28.38 | 126,862 | +0.07(+0.25%) |
Dec 20, 2019 | 28.46 | 28.46 | 28.29 | 28.31 | 175,604 | -0.05(-0.17%) |
Dec 19, 2019 | 28.33 | 28.36 | 28.26 | 28.36 | 66,727 | +0.07(+0.25%) |
Dec 18, 2019 | 28.22 | 28.32 | 28.18 | 28.29 | 54,102 | -0.11(-0.39%) |
Dec 17, 2019 | 28.33 | 28.43 | 28.29 | 28.40 | 50,402 | -0.09(-0.31%) |
Dec 16, 2019 | 28.38 | 28.56 | 28.38 | 28.49 | 82,196 | +0.24(+0.85%) |
Dec 13, 2019 | 28.15 | 28.28 | 28.11 | 28.25 | 83,955 | +0.11(+0.41%) |
Dec 12, 2019 | 27.89 | 28.23 | 27.89 | 28.13 | 56,469 | +0.14(+0.51%) |
Dec 11, 2019 | 27.91 | 28.02 | 27.85 | 27.99 | 45,127 | +0.09(+0.32%) |
Dec 10, 2019 | 27.83 | 27.95 | 27.81 | 27.90 | 131,044 | +0.10(+0.35%) |
Dec 09, 2019 | 27.85 | 27.90 | 27.80 | 27.80 | 140,477 | -0.15(-0.54%) |
Dec 06, 2019 | 27.86 | 27.97 | 27.84 | 27.95 | 52,273 | +0.28(+1.02%) |
Dec 05, 2019 | 27.66 | 27.74 | 27.61 | 27.67 | 79,419 | -0.01(-0.03%) |
Dec 04, 2019 | 27.60 | 27.78 | 27.60 | 27.68 | 78,452 | +0.34(+1.26%) |
Dec 03, 2019 | 27.17 | 27.42 | 27.08 | 27.34 | 127,182 | -0.09(-0.32%) |
Dec 02, 2019 | 27.50 | 27.53 | 27.31 | 27.42 | 99,450 | -0.17(-0.63%) |
Nov 29, 2019 | 27.66 | 27.67 | 27.53 | 27.60 | 63,022 | -0.13(-0.46%) |
Nov 27, 2019 | 27.65 | 27.80 | 27.65 | 27.73 | 91,309 | +0.13(+0.48%) |
Nov 26, 2019 | 27.53 | 27.62 | 27.53 | 27.59 | 38,535 | -0.02(-0.07%) |
Nov 25, 2019 | 27.50 | 27.63 | 27.50 | 27.61 | 97,926 | +0.21(+0.75%) |
Nov 22, 2019 | 27.40 | 27.48 | 27.33 | 27.41 | 81,465 | +0.06(+0.23%) |
Nov 21, 2019 | 27.36 | 27.42 | 27.27 | 27.34 | 41,115 | -0.08(-0.29%) |
Nov 20, 2019 | 27.36 | 27.54 | 27.33 | 27.42 | 59,778 | -0.16(-0.58%) |
Nov 19, 2019 | 27.62 | 27.64 | 27.53 | 27.58 | 53,016 | -0.04(-0.16%) |
Nov 18, 2019 | 27.58 | 27.69 | 27.57 | 27.63 | 39,783 | -0.02(-0.06%) |
Nov 15, 2019 | 27.53 | 27.68 | 27.53 | 27.65 | 112,015 | +0.25(+0.90%) |
Nov 14, 2019 | 27.26 | 27.40 | 27.25 | 27.40 | 142,490 | -0.02(-0.08%) |
Nov 13, 2019 | 27.32 | 27.45 | 27.32 | 27.42 | 81,007 | -0.09(-0.34%) |
Nov 12, 2019 | 27.55 | 27.64 | 27.48 | 27.51 | 300,683 | -0.07(-0.26%) |
Nov 11, 2019 | 27.45 | 27.66 | 27.45 | 27.58 | 35,465 | +0.05(+0.19%) |
Nov 08, 2019 | 27.46 | 27.59 | 27.42 | 27.53 | 113,939 | -0.05(-0.19%) |
Nov 07, 2019 | 27.71 | 27.74 | 27.57 | 27.58 | 58,477 | +0.07(+0.26%) |
Nov 06, 2019 | 27.45 | 27.57 | 27.42 | 27.51 | 200,609 | +0.02(+0.06%) |
Nov 05, 2019 | 27.57 | 27.57 | 27.42 | 27.50 | 43,456 | -0.03(-0.10%) |
Nov 04, 2019 | 27.51 | 27.56 | 27.45 | 27.52 | 63,888 | +0.21(+0.77%) |
Nov 01, 2019 | 27.16 | 27.35 | 27.16 | 27.31 | 327,108 | +0.32(+1.18%) |
Oct 31, 2019 | 26.97 | 27.08 | 26.91 | 26.99 | 82,271 | -0.05(-0.20%) |
Oct 30, 2019 | 26.94 | 27.12 | 26.87 | 27.04 | 70,402 | +0.06(+0.23%) |
Oct 29, 2019 | 26.89 | 27.05 | 26.89 | 26.98 | 77,563 | -0.01(-0.03%) |
Oct 28, 2019 | 26.91 | 27.03 | 26.90 | 26.99 | 46,469 | +0.12(+0.46%) |
Oct 25, 2019 | 26.77 | 26.91 | 26.74 | 26.87 | 44,806 | -0.02(-0.07%) |
Oct 24, 2019 | 26.89 | 26.95 | 26.81 | 26.89 | 66,256 | -0.04(-0.16%) |
Oct 23, 2019 | 26.79 | 26.93 | 26.79 | 26.93 | 48,403 | +0.11(+0.43%) |
Oct 22, 2019 | 26.80 | 26.91 | 26.75 | 26.81 | 62,230 | -0.04(-0.16%) |
Oct 21, 2019 | 26.81 | 26.90 | 26.80 | 26.86 | 62,499 | +0.24(+0.90%) |
Oct 18, 2019 | 26.55 | 26.65 | 26.49 | 26.62 | 41,524 | +0.02(+0.07%) |
Oct 17, 2019 | 26.55 | 26.67 | 26.55 | 26.60 | 46,644 | +0.06(+0.23%) |
Oct 16, 2019 | 26.42 | 26.56 | 26.42 | 26.54 | 88,848 | +0.02(+0.07%) |
Oct 15, 2019 | 26.28 | 26.56 | 26.28 | 26.52 | 80,813 | +0.36(+1.39%) |
Oct 14, 2019 | 26.13 | 26.25 | 26.10 | 26.16 | 67,712 | -0.09(-0.34%) |
Oct 11, 2019 | 26.18 | 26.40 | 26.15 | 26.25 | 135,663 | +0.35(+1.37%) |
Oct 10, 2019 | 25.76 | 25.94 | 25.74 | 25.90 | 73,802 | +0.06(+0.23%) |
Oct 09, 2019 | 25.81 | 25.87 | 25.78 | 25.84 | 89,958 | +0.24(+0.95%) |
Oct 08, 2019 | 25.69 | 25.77 | 25.59 | 25.59 | 88,285 | -0.17(-0.64%) |
Oct 07, 2019 | 25.76 | 25.89 | 25.75 | 25.76 | 60,512 | -0.10(-0.39%) |
Oct 04, 2019 | 25.60 | 25.87 | 25.60 | 25.86 | 138,039 | +0.22(+0.87%) |
Oct 03, 2019 | 25.52 | 25.66 | 25.43 | 25.64 | 114,068 | +0.12(+0.45%) |
Oct 02, 2019 | 25.73 | 25.73 | 25.45 | 25.52 | 214,388 | -0.32(-1.23%) |