Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.18 | 28.35 | 28.00 | 28.12 | 13,000 | +0.12(+0.43%) |
Dec 30, 2019 | 28.18 | 28.18 | 28.00 | 28.00 | 26,152 | -0.07(-0.25%) |
Dec 27, 2019 | 28.17 | 28.22 | 27.98 | 28.07 | 15,300 | -0.08(-0.29%) |
Dec 26, 2019 | 28.01 | 28.19 | 28.01 | 28.15 | 14,289 | +0.06(+0.22%) |
Dec 24, 2019 | 27.81 | 28.09 | 27.69 | 28.09 | 15,200 | +0.07(+0.27%) |
Dec 23, 2019 | 27.95 | 28.07 | 27.95 | 28.02 | 14,562 | +0.12(+0.41%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.75 | 27.90 | 24,700 | +0.11(+0.40%) |
Dec 19, 2019 | 27.69 | 27.89 | 27.69 | 27.79 | 88,867 | -0.03(-0.11%) |
Dec 18, 2019 | 27.85 | 27.95 | 27.78 | 27.82 | 51,966 | +0.05(+0.18%) |
Dec 17, 2019 | 27.79 | 27.85 | 27.74 | 27.77 | 15,433 | +0.15(+0.54%) |
Dec 16, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 16,461 | +0.10(+0.36%) |
Dec 13, 2019 | 27.49 | 27.53 | 27.26 | 27.52 | 10,000 | -0.12(-0.42%) |
Dec 12, 2019 | 27.44 | 27.65 | 27.44 | 27.64 | 28,104 | +0.29(+1.04%) |
Dec 11, 2019 | 27.30 | 27.41 | 27.22 | 27.35 | 15,089 | +0.11(+0.40%) |
Dec 10, 2019 | 27.20 | 27.24 | 27.19 | 27.24 | 98,298 | -0.12(-0.44%) |
Dec 09, 2019 | 27.37 | 27.41 | 27.34 | 27.36 | 110,458 | -0.10(-0.36%) |
Dec 06, 2019 | 27.52 | 27.58 | 27.41 | 27.46 | 11,500 | -0.04(-0.15%) |
Dec 05, 2019 | 26.93 | 27.64 | 26.67 | 27.50 | 32,278 | +0.55(+2.06%) |
Dec 04, 2019 | 26.89 | 27.01 | 26.72 | 26.95 | 24,942 | +0.16(+0.62%) |
Dec 03, 2019 | 26.72 | 26.88 | 26.67 | 26.78 | 37,434 | -0.05(-0.20%) |
Dec 02, 2019 | 26.95 | 26.95 | 26.79 | 26.84 | 24,801 | -0.27(-1.01%) |
Nov 29, 2019 | 27.04 | 27.15 | 27.02 | 27.11 | 10,700 | +0.40(+1.50%) |
Nov 27, 2019 | 26.77 | 26.79 | 26.68 | 26.71 | 15,100 | +0.03(+0.09%) |
Nov 26, 2019 | 26.65 | 26.72 | 26.60 | 26.68 | 17,974 | +0.13(+0.50%) |
Nov 25, 2019 | 26.48 | 26.64 | 26.45 | 26.55 | 17,370 | -0.04(-0.15%) |
Nov 22, 2019 | 26.62 | 26.64 | 26.53 | 26.59 | 20,700 | -0.15(-0.55%) |
Nov 21, 2019 | 26.72 | 26.74 | 26.64 | 26.74 | 17,864 | -0.01(-0.04%) |
Nov 20, 2019 | 26.62 | 26.87 | 26.62 | 26.75 | 21,788 | -0.15(-0.56%) |
Nov 19, 2019 | 26.99 | 26.99 | 26.83 | 26.90 | 17,104 | -0.01(-0.04%) |
Nov 18, 2019 | 26.78 | 26.93 | 26.76 | 26.91 | 7,366 | +0.12(+0.45%) |
Nov 15, 2019 | 26.78 | 26.85 | 26.74 | 26.79 | 13,100 | +0.06(+0.22%) |
Nov 14, 2019 | 26.69 | 26.83 | 26.67 | 26.73 | 17,585 | +0.07(+0.26%) |
Nov 13, 2019 | 26.60 | 26.75 | 26.51 | 26.66 | 15,056 | -0.02(-0.07%) |
Nov 12, 2019 | 26.71 | 26.85 | 26.68 | 26.68 | 6,909 | -0.11(-0.39%) |
Nov 11, 2019 | 26.76 | 26.79 | 26.69 | 26.79 | 6,589 | +0.04(+0.13%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.74 | 26.75 | 17,500 | -0.15(-0.56%) |
Nov 07, 2019 | 26.86 | 26.99 | 26.86 | 26.90 | 14,157 | +0.26(+0.98%) |
Nov 06, 2019 | 26.07 | 27.30 | 26.07 | 26.64 | 19,656 | +0.50(+1.92%) |
Nov 05, 2019 | 26.06 | 26.16 | 26.05 | 26.14 | 13,399 | -0.12(-0.48%) |
Nov 04, 2019 | 26.32 | 26.34 | 26.22 | 26.26 | 30,230 | +0.00(+0.00%) |
Nov 01, 2019 | 26.23 | 26.34 | 26.22 | 26.26 | 153,900 | -0.02(-0.08%) |
Oct 31, 2019 | 25.97 | 26.28 | 25.97 | 26.28 | 27,135 | -0.14(-0.53%) |
Oct 30, 2019 | 26.17 | 26.42 | 26.17 | 26.42 | 17,592 | +0.29(+1.11%) |
Oct 29, 2019 | 26.08 | 26.18 | 26.03 | 26.13 | 10,742 | -0.12(-0.48%) |
Oct 28, 2019 | 26.23 | 26.30 | 26.16 | 26.25 | 19,398 | +0.03(+0.13%) |
Oct 25, 2019 | 26.25 | 26.31 | 26.20 | 26.22 | 10,600 | -0.03(-0.11%) |
Oct 24, 2019 | 26.25 | 26.29 | 26.11 | 26.25 | 25,060 | +0.20(+0.77%) |
Oct 23, 2019 | 25.83 | 26.05 | 25.83 | 26.05 | 13,654 | -0.18(-0.69%) |
Oct 22, 2019 | 26.21 | 26.26 | 26.11 | 26.23 | 11,555 | +0.06(+0.23%) |
Oct 21, 2019 | 26.30 | 26.38 | 26.06 | 26.17 | 17,171 | +0.06(+0.23%) |
Oct 18, 2019 | 25.96 | 26.16 | 25.96 | 26.11 | 22,600 | +0.14(+0.52%) |
Oct 17, 2019 | 26.03 | 26.11 | 25.85 | 25.97 | 20,055 | +0.39(+1.54%) |
Oct 16, 2019 | 25.63 | 25.72 | 25.53 | 25.58 | 11,319 | -0.16(-0.62%) |
Oct 15, 2019 | 25.61 | 25.87 | 25.61 | 25.74 | 21,564 | +0.32(+1.26%) |
Oct 14, 2019 | 25.53 | 25.58 | 25.42 | 25.42 | 13,827 | -0.45(-1.74%) |
Oct 11, 2019 | 25.95 | 25.99 | 25.87 | 25.87 | 26,000 | +0.10(+0.37%) |
Oct 10, 2019 | 25.75 | 25.85 | 25.74 | 25.77 | 10,474 | -0.05(-0.20%) |
Oct 09, 2019 | 25.83 | 25.84 | 25.70 | 25.83 | 14,644 | +0.08(+0.30%) |
Oct 08, 2019 | 25.76 | 25.82 | 25.69 | 25.75 | 15,815 | -0.16(-0.63%) |
Oct 07, 2019 | 25.85 | 25.93 | 25.80 | 25.91 | 13,540 | +0.21(+0.84%) |
Oct 04, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 17,200 | +0.07(+0.29%) |
Oct 03, 2019 | 25.50 | 25.63 | 25.44 | 25.62 | 16,356 | +0.09(+0.35%) |
Oct 02, 2019 | 25.64 | 25.64 | 25.41 | 25.53 | 15,810 | -0.48(-1.86%) |