Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.87 | 28.29 | 27.62 | 27.65 | 352,528 | -0.43(-1.54%) |
Dec 30, 2019 | 28.21 | 28.46 | 27.96 | 28.08 | 202,970 | -0.22(-0.78%) |
Dec 27, 2019 | 28.24 | 28.40 | 28.02 | 28.30 | 259,110 | +0.05(+0.19%) |
Dec 26, 2019 | 28.43 | 28.66 | 28.24 | 28.24 | 160,982 | -0.29(-1.01%) |
Dec 24, 2019 | 28.56 | 28.66 | 28.28 | 28.53 | 60,648 | +0.11(+0.40%) |
Dec 23, 2019 | 28.21 | 28.57 | 28.05 | 28.42 | 454,598 | +0.21(+0.75%) |
Dec 20, 2019 | 28.10 | 28.44 | 27.86 | 28.21 | 837,980 | +0.14(+0.49%) |
Dec 19, 2019 | 28.05 | 28.21 | 27.76 | 28.07 | 333,243 | +0.05(+0.16%) |
Dec 18, 2019 | 28.34 | 28.59 | 27.88 | 28.02 | 253,538 | -0.14(-0.51%) |
Dec 17, 2019 | 27.74 | 28.43 | 27.70 | 28.17 | 659,638 | +0.42(+1.50%) |
Dec 16, 2019 | 28.12 | 28.31 | 27.62 | 27.75 | 463,174 | -0.16(-0.57%) |
Dec 13, 2019 | 28.71 | 28.80 | 27.78 | 27.91 | 849,212 | -0.70(-2.46%) |
Dec 12, 2019 | 28.40 | 28.82 | 28.21 | 28.62 | 587,283 | +0.26(+0.91%) |
Dec 11, 2019 | 28.69 | 28.74 | 28.32 | 28.36 | 290,397 | -0.39(-1.34%) |
Dec 10, 2019 | 28.90 | 29.05 | 28.55 | 28.74 | 347,618 | -0.20(-0.71%) |
Dec 09, 2019 | 28.95 | 29.06 | 28.82 | 28.95 | 250,918 | -0.05(-0.16%) |
Dec 06, 2019 | 29.33 | 29.52 | 28.93 | 28.99 | 340,239 | +0.01(+0.03%) |
Dec 05, 2019 | 28.99 | 29.10 | 28.75 | 28.99 | 277,609 | +0.06(+0.21%) |
Dec 04, 2019 | 28.73 | 28.99 | 28.56 | 28.93 | 292,153 | +0.30(+1.03%) |
Dec 03, 2019 | 28.52 | 28.85 | 28.29 | 28.63 | 331,305 | -0.07(-0.24%) |
Dec 02, 2019 | 28.73 | 28.99 | 28.50 | 28.70 | 440,113 | +0.00(+0.00%) |
Nov 29, 2019 | 29.31 | 29.33 | 28.30 | 28.70 | 257,393 | -0.63(-2.14%) |
Nov 27, 2019 | 29.28 | 29.53 | 29.11 | 29.33 | 403,843 | +0.10(+0.33%) |
Nov 26, 2019 | 29.03 | 29.42 | 29.02 | 29.23 | 367,061 | +0.00(+0.00%) |
Nov 25, 2019 | 28.64 | 29.32 | 28.62 | 29.23 | 349,278 | +0.55(+1.92%) |
Nov 22, 2019 | 28.36 | 28.89 | 28.19 | 28.68 | 339,707 | +0.62(+2.20%) |
Nov 21, 2019 | 28.38 | 28.61 | 28.06 | 28.06 | 407,736 | -0.16(-0.57%) |
Nov 20, 2019 | 27.96 | 28.40 | 27.74 | 28.22 | 441,662 | +0.26(+0.95%) |
Nov 19, 2019 | 27.79 | 28.53 | 27.79 | 27.96 | 511,407 | +0.19(+0.69%) |
Nov 18, 2019 | 27.55 | 27.87 | 27.52 | 27.77 | 449,753 | +0.13(+0.45%) |
Nov 15, 2019 | 28.59 | 28.59 | 27.55 | 27.64 | 507,522 | -0.74(-2.59%) |
Nov 14, 2019 | 28.50 | 29.07 | 28.19 | 28.38 | 550,502 | -0.32(-1.13%) |
Nov 13, 2019 | 28.51 | 28.89 | 27.98 | 28.70 | 472,873 | -0.10(-0.36%) |
Nov 12, 2019 | 28.30 | 28.97 | 28.13 | 28.80 | 474,740 | +0.71(+2.54%) |
Nov 11, 2019 | 27.53 | 28.28 | 27.37 | 28.09 | 639,211 | -0.01(-0.03%) |
Nov 08, 2019 | 28.30 | 28.68 | 27.56 | 28.10 | 647,345 | -0.74(-2.58%) |
Nov 07, 2019 | 28.55 | 29.18 | 27.61 | 28.84 | 875,645 | +1.37(+4.98%) |
Nov 06, 2019 | 27.23 | 27.58 | 27.12 | 27.47 | 383,939 | +0.19(+0.70%) |
Nov 05, 2019 | 27.61 | 27.93 | 27.11 | 27.28 | 467,061 | -0.30(-1.09%) |
Nov 04, 2019 | 27.21 | 27.76 | 27.04 | 27.58 | 623,757 | +0.50(+1.85%) |
Nov 01, 2019 | 26.50 | 27.10 | 26.35 | 27.08 | 617,995 | +0.76(+2.88%) |
Oct 31, 2019 | 25.92 | 26.36 | 25.82 | 26.32 | 828,826 | +0.47(+1.82%) |
Oct 30, 2019 | 26.05 | 26.15 | 25.61 | 25.85 | 209,217 | -0.20(-0.76%) |
Oct 29, 2019 | 26.18 | 26.53 | 25.98 | 26.05 | 392,716 | -0.35(-1.34%) |
Oct 28, 2019 | 26.49 | 26.76 | 26.37 | 26.41 | 410,351 | -0.01(-0.03%) |
Oct 25, 2019 | 26.29 | 26.75 | 26.24 | 26.41 | 273,260 | +0.13(+0.48%) |
Oct 24, 2019 | 26.39 | 26.47 | 26.07 | 26.29 | 244,943 | -0.11(-0.42%) |
Oct 23, 2019 | 26.38 | 26.85 | 26.24 | 26.40 | 333,830 | -0.01(-0.03%) |
Oct 22, 2019 | 26.04 | 26.61 | 25.93 | 26.41 | 309,334 | +0.39(+1.50%) |
Oct 21, 2019 | 26.01 | 26.21 | 25.68 | 26.02 | 431,660 | +0.46(+1.79%) |
Oct 18, 2019 | 25.04 | 25.97 | 25.03 | 25.56 | 717,733 | +0.38(+1.52%) |
Oct 17, 2019 | 23.92 | 25.18 | 23.92 | 25.18 | 768,530 | +1.37(+5.75%) |
Oct 16, 2019 | 23.19 | 23.87 | 23.19 | 23.81 | 180,209 | +0.45(+1.92%) |
Oct 15, 2019 | 23.42 | 23.65 | 23.19 | 23.36 | 279,320 | +0.03(+0.13%) |
Oct 14, 2019 | 23.40 | 23.53 | 23.25 | 23.33 | 409,871 | -0.07(-0.31%) |
Oct 11, 2019 | 23.52 | 23.88 | 23.40 | 23.40 | 346,772 | +0.29(+1.24%) |
Oct 10, 2019 | 23.10 | 23.46 | 23.09 | 23.12 | 216,034 | +0.26(+1.13%) |
Oct 09, 2019 | 23.18 | 23.18 | 22.81 | 22.86 | 122,583 | -0.03(-0.13%) |
Oct 08, 2019 | 22.81 | 23.11 | 22.66 | 22.89 | 161,022 | -0.31(-1.33%) |
Oct 07, 2019 | 23.47 | 23.62 | 23.16 | 23.20 | 206,075 | -0.32(-1.38%) |
Oct 04, 2019 | 22.96 | 23.56 | 22.93 | 23.52 | 238,881 | +0.27(+1.14%) |
Oct 03, 2019 | 22.87 | 23.26 | 22.55 | 23.26 | 269,677 | +0.43(+1.90%) |
Oct 02, 2019 | 22.72 | 22.83 | 22.15 | 22.82 | 576,900 | -0.20(-0.86%) |