Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.47 | 27.49 | 27.37 | 27.37 | 8,116 | -0.38(-1.38%) |
Dec 30, 2019 | 27.64 | 27.76 | 27.63 | 27.76 | 20,002 | -0.30(-1.06%) |
Dec 27, 2019 | 27.99 | 28.07 | 27.94 | 28.06 | 9,318 | +0.07(+0.26%) |
Dec 26, 2019 | 28.09 | 28.09 | 27.94 | 27.99 | 5,016 | -0.32(-1.12%) |
Dec 24, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 601 | -0.13(-0.46%) |
Dec 23, 2019 | 28.37 | 28.47 | 28.37 | 28.43 | 5,468 | +0.48(+1.73%) |
Dec 20, 2019 | 28.00 | 28.03 | 27.95 | 27.95 | 4,614 | -0.06(-0.21%) |
Dec 19, 2019 | 28.06 | 28.06 | 27.98 | 28.01 | 8,576 | +0.09(+0.32%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.92 | 27.92 | 10,356 | +0.03(+0.11%) |
Dec 17, 2019 | 27.99 | 27.99 | 27.87 | 27.89 | 12,841 | -0.34(-1.22%) |
Dec 16, 2019 | 28.18 | 28.24 | 28.11 | 28.23 | 16,728 | -0.36(-1.26%) |
Dec 13, 2019 | 28.42 | 28.74 | 28.18 | 28.59 | 32,505 | +0.04(+0.13%) |
Dec 12, 2019 | 28.71 | 28.91 | 28.51 | 28.56 | 101,824 | -0.52(-1.78%) |
Dec 11, 2019 | 29.19 | 29.25 | 29.08 | 29.08 | 9,412 | -0.06(-0.19%) |
Dec 10, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 7,768 | -0.25(-0.85%) |
Dec 09, 2019 | 29.22 | 29.38 | 29.22 | 29.38 | 16,038 | +0.27(+0.91%) |
Dec 06, 2019 | 29.14 | 29.16 | 29.12 | 29.12 | 7,725 | -0.25(-0.85%) |
Dec 05, 2019 | 29.33 | 29.44 | 29.33 | 29.36 | 26,986 | -0.15(-0.51%) |
Dec 04, 2019 | 29.54 | 29.54 | 29.47 | 29.51 | 20,901 | -0.34(-1.14%) |
Dec 03, 2019 | 29.94 | 30.09 | 29.85 | 29.85 | 110,657 | +0.02(+0.07%) |
Dec 02, 2019 | 29.71 | 29.87 | 29.71 | 29.83 | 12,999 | +0.14(+0.47%) |
Nov 29, 2019 | 29.69 | 29.69 | 29.64 | 29.69 | 5,919 | +0.54(+1.85%) |
Nov 27, 2019 | 29.25 | 29.31 | 29.15 | 29.16 | 8,326 | -0.09(-0.31%) |
Nov 26, 2019 | 29.33 | 29.35 | 29.25 | 29.25 | 14,680 | -0.09(-0.32%) |
Nov 25, 2019 | 29.33 | 29.37 | 29.28 | 29.34 | 10,071 | -0.30(-1.03%) |
Nov 22, 2019 | 29.58 | 29.68 | 29.52 | 29.64 | 14,446 | +0.51(+1.74%) |
Nov 21, 2019 | 29.12 | 29.21 | 29.12 | 29.14 | 14,886 | -0.01(-0.03%) |
Nov 20, 2019 | 29.04 | 29.23 | 29.02 | 29.15 | 11,685 | +0.37(+1.28%) |
Nov 19, 2019 | 28.75 | 28.79 | 28.69 | 28.78 | 5,733 | -0.27(-0.93%) |
Nov 18, 2019 | 29.08 | 29.08 | 29.01 | 29.05 | 5,502 | -0.01(-0.03%) |
Nov 15, 2019 | 29.08 | 29.11 | 29.03 | 29.06 | 4,113 | +0.15(+0.53%) |
Nov 14, 2019 | 28.93 | 29.04 | 28.90 | 28.90 | 1,599 | -0.24(-0.82%) |
Nov 13, 2019 | 29.11 | 29.18 | 29.05 | 29.14 | 5,599 | +0.09(+0.29%) |
Nov 12, 2019 | 29.00 | 29.07 | 28.99 | 29.06 | 7,867 | +0.24(+0.84%) |
Nov 11, 2019 | 28.86 | 28.87 | 28.78 | 28.81 | 3,114 | +0.52(+1.83%) |
Nov 08, 2019 | 28.32 | 28.52 | 28.29 | 28.30 | 6,220 | +0.18(+0.64%) |
Nov 07, 2019 | 28.17 | 28.17 | 28.00 | 28.12 | 6,576 | -0.38(-1.34%) |
Nov 06, 2019 | 28.44 | 28.55 | 28.41 | 28.50 | 7,767 | +0.20(+0.71%) |
Nov 05, 2019 | 28.26 | 28.39 | 28.24 | 28.30 | 10,350 | -0.21(-0.73%) |
Nov 04, 2019 | 28.49 | 28.52 | 28.46 | 28.51 | 9,424 | -0.24(-0.83%) |
Nov 01, 2019 | 28.74 | 28.84 | 28.74 | 28.75 | 17,055 | -0.63(-2.14%) |
Oct 31, 2019 | 29.34 | 29.48 | 29.34 | 29.37 | 11,092 | +0.15(+0.51%) |
Oct 30, 2019 | 29.42 | 29.44 | 29.21 | 29.23 | 5,075 | +0.04(+0.13%) |
Oct 29, 2019 | 29.12 | 29.21 | 29.12 | 29.19 | 7,907 | +0.31(+1.06%) |
Oct 28, 2019 | 28.91 | 28.95 | 28.84 | 28.88 | 10,433 | -0.20(-0.70%) |
Oct 25, 2019 | 29.37 | 29.37 | 29.09 | 29.09 | 3,712 | -0.34(-1.14%) |
Oct 24, 2019 | 29.43 | 29.47 | 29.38 | 29.42 | 4,941 | +0.12(+0.40%) |
Oct 23, 2019 | 29.50 | 29.50 | 29.29 | 29.30 | 5,041 | -0.01(-0.03%) |
Oct 22, 2019 | 29.25 | 29.32 | 29.25 | 29.31 | 2,717 | -0.01(-0.04%) |
Oct 21, 2019 | 29.37 | 29.40 | 29.32 | 29.32 | 4,093 | -0.22(-0.74%) |
Oct 18, 2019 | 29.47 | 29.60 | 29.47 | 29.54 | 19,362 | +0.47(+1.63%) |
Oct 17, 2019 | 29.11 | 29.11 | 29.07 | 29.07 | 932 | -0.12(-0.42%) |
Oct 16, 2019 | 29.34 | 29.34 | 29.20 | 29.20 | 5,843 | +0.16(+0.56%) |
Oct 15, 2019 | 29.07 | 29.07 | 28.97 | 29.03 | 3,631 | +0.06(+0.22%) |
Oct 14, 2019 | 28.88 | 28.97 | 28.87 | 28.97 | 4,278 | -0.13(-0.44%) |
Oct 11, 2019 | 29.27 | 29.27 | 28.92 | 29.10 | 12,640 | -0.41(-1.39%) |
Oct 10, 2019 | 29.63 | 29.63 | 29.41 | 29.50 | 8,534 | -0.53(-1.75%) |
Oct 09, 2019 | 30.01 | 30.03 | 29.97 | 30.03 | 4,257 | -0.52(-1.69%) |
Oct 08, 2019 | 30.50 | 30.55 | 30.40 | 30.55 | 7,283 | +0.34(+1.11%) |
Oct 07, 2019 | 30.34 | 30.34 | 30.17 | 30.21 | 3,019 | +0.06(+0.20%) |
Oct 04, 2019 | 30.39 | 30.39 | 30.15 | 30.15 | 5,818 | -0.10(-0.32%) |
Oct 03, 2019 | 30.35 | 30.41 | 30.24 | 30.25 | 5,312 | -0.21(-0.69%) |
Oct 02, 2019 | 30.45 | 30.58 | 30.45 | 30.46 | 11,271 | +0.09(+0.30%) |