Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.59 | 28.92 | 28.52 | 28.89 | 929,029 | +0.28(+0.98%) |
Dec 30, 2019 | 28.15 | 28.64 | 28.15 | 28.61 | 928,652 | +0.39(+1.40%) |
Dec 27, 2019 | 28.27 | 28.34 | 28.07 | 28.21 | 705,162 | +0.09(+0.31%) |
Dec 26, 2019 | 28.21 | 28.31 | 28.00 | 28.13 | 417,600 | +0.01(+0.03%) |
Dec 24, 2019 | 28.29 | 28.35 | 28.01 | 28.12 | 258,456 | -0.18(-0.62%) |
Dec 23, 2019 | 28.36 | 28.46 | 28.06 | 28.29 | 1,104,819 | -0.02(-0.06%) |
Dec 20, 2019 | 28.69 | 28.89 | 28.16 | 28.31 | 3,115,524 | -0.53(-1.85%) |
Dec 19, 2019 | 28.61 | 28.98 | 28.53 | 28.85 | 912,542 | +0.19(+0.67%) |
Dec 18, 2019 | 28.21 | 28.78 | 28.06 | 28.65 | 1,081,502 | +0.52(+1.84%) |
Dec 17, 2019 | 27.86 | 28.16 | 27.73 | 28.14 | 1,067,229 | +0.26(+0.94%) |
Dec 16, 2019 | 27.37 | 27.89 | 27.33 | 27.87 | 563,119 | +0.49(+1.79%) |
Dec 13, 2019 | 27.52 | 27.58 | 27.32 | 27.38 | 791,467 | -0.08(-0.29%) |
Dec 12, 2019 | 27.55 | 27.92 | 27.41 | 27.46 | 682,716 | -0.15(-0.54%) |
Dec 11, 2019 | 27.09 | 27.65 | 27.02 | 27.61 | 479,857 | +0.51(+1.87%) |
Dec 10, 2019 | 26.86 | 27.10 | 26.79 | 27.10 | 424,365 | +0.21(+0.78%) |
Dec 09, 2019 | 27.06 | 27.13 | 26.70 | 26.89 | 711,426 | +0.00(+0.02%) |
Dec 06, 2019 | 26.71 | 27.27 | 26.60 | 26.89 | 644,975 | +0.29(+1.08%) |
Dec 05, 2019 | 26.40 | 26.64 | 26.38 | 26.60 | 599,362 | +0.13(+0.49%) |
Dec 04, 2019 | 26.46 | 26.73 | 26.40 | 26.47 | 1,030,772 | +0.04(+0.16%) |
Dec 03, 2019 | 26.85 | 27.00 | 26.42 | 26.43 | 598,004 | -0.52(-1.93%) |
Dec 02, 2019 | 26.96 | 27.07 | 26.78 | 26.95 | 464,374 | -0.16(-0.58%) |
Nov 29, 2019 | 27.15 | 27.30 | 26.97 | 27.10 | 298,744 | -0.03(-0.10%) |
Nov 27, 2019 | 26.92 | 27.26 | 26.89 | 27.13 | 635,294 | +0.23(+0.84%) |
Nov 26, 2019 | 26.84 | 27.01 | 26.64 | 26.91 | 680,027 | +0.26(+0.98%) |
Nov 25, 2019 | 26.54 | 26.88 | 26.52 | 26.64 | 528,404 | +0.14(+0.52%) |
Nov 22, 2019 | 26.38 | 26.58 | 26.20 | 26.51 | 374,007 | +0.21(+0.79%) |
Nov 21, 2019 | 26.17 | 26.34 | 26.03 | 26.30 | 579,920 | +0.13(+0.50%) |
Nov 20, 2019 | 26.18 | 26.42 | 26.05 | 26.17 | 688,588 | -0.12(-0.46%) |
Nov 19, 2019 | 26.33 | 26.63 | 26.20 | 26.29 | 499,134 | +0.01(+0.03%) |
Nov 18, 2019 | 26.27 | 26.52 | 26.20 | 26.28 | 357,637 | +0.06(+0.23%) |
Nov 15, 2019 | 26.51 | 26.64 | 26.15 | 26.22 | 476,585 | -0.30(-1.11%) |
Nov 14, 2019 | 26.64 | 26.82 | 26.48 | 26.51 | 555,216 | +0.01(+0.03%) |
Nov 13, 2019 | 25.85 | 26.56 | 25.85 | 26.51 | 665,266 | +0.57(+2.21%) |
Nov 12, 2019 | 25.88 | 26.14 | 25.75 | 25.93 | 493,671 | -0.06(-0.23%) |
Nov 11, 2019 | 26.17 | 26.34 | 25.99 | 25.99 | 363,905 | -0.25(-0.96%) |
Nov 08, 2019 | 26.49 | 26.63 | 26.03 | 26.25 | 612,934 | -0.36(-1.37%) |
Nov 07, 2019 | 27.11 | 27.66 | 26.08 | 26.61 | 1,119,316 | -0.41(-1.51%) |
Nov 06, 2019 | 27.18 | 27.37 | 26.97 | 27.02 | 430,932 | -0.03(-0.13%) |
Nov 05, 2019 | 27.19 | 27.49 | 26.92 | 27.05 | 822,416 | -0.18(-0.67%) |
Nov 04, 2019 | 27.95 | 28.02 | 27.11 | 27.23 | 708,552 | -0.66(-2.36%) |
Nov 01, 2019 | 27.91 | 28.08 | 27.75 | 27.89 | 375,390 | -0.01(-0.03%) |
Oct 31, 2019 | 27.76 | 27.92 | 27.50 | 27.90 | 426,346 | +0.18(+0.66%) |
Oct 30, 2019 | 27.74 | 27.76 | 27.49 | 27.72 | 285,593 | +0.01(+0.03%) |
Oct 29, 2019 | 27.68 | 27.78 | 27.57 | 27.71 | 321,943 | +0.03(+0.13%) |
Oct 28, 2019 | 27.81 | 28.07 | 27.63 | 27.68 | 280,250 | -0.21(-0.75%) |
Oct 25, 2019 | 27.89 | 27.93 | 27.67 | 27.89 | 280,419 | +0.10(+0.37%) |
Oct 24, 2019 | 27.84 | 27.94 | 27.66 | 27.78 | 346,600 | +0.02(+0.06%) |
Oct 23, 2019 | 28.12 | 28.12 | 27.73 | 27.76 | 395,305 | -0.17(-0.62%) |
Oct 22, 2019 | 28.01 | 28.22 | 27.90 | 27.94 | 458,001 | -0.11(-0.40%) |
Oct 21, 2019 | 27.95 | 28.14 | 27.93 | 28.05 | 277,717 | +0.21(+0.75%) |
Oct 18, 2019 | 27.76 | 28.03 | 27.63 | 27.84 | 440,625 | +0.02(+0.06%) |
Oct 17, 2019 | 27.33 | 27.90 | 27.33 | 27.82 | 470,109 | +0.45(+1.65%) |
Oct 16, 2019 | 27.52 | 27.76 | 27.33 | 27.37 | 497,066 | -0.17(-0.63%) |
Oct 15, 2019 | 27.84 | 28.02 | 27.52 | 27.55 | 561,634 | -0.27(-0.97%) |
Oct 14, 2019 | 28.21 | 28.44 | 27.75 | 27.82 | 316,495 | -0.44(-1.57%) |
Oct 11, 2019 | 28.17 | 28.80 | 28.10 | 28.26 | 881,827 | +0.19(+0.68%) |
Oct 10, 2019 | 28.28 | 28.41 | 27.98 | 28.07 | 344,181 | -0.16(-0.58%) |
Oct 09, 2019 | 28.20 | 28.31 | 27.96 | 28.23 | 399,165 | +0.20(+0.71%) |
Oct 08, 2019 | 28.28 | 28.43 | 27.95 | 28.03 | 441,906 | -0.32(-1.13%) |
Oct 07, 2019 | 27.92 | 28.47 | 27.78 | 28.35 | 446,924 | +0.31(+1.11%) |
Oct 04, 2019 | 27.86 | 28.05 | 27.68 | 28.04 | 298,514 | +0.26(+0.94%) |
Oct 03, 2019 | 27.69 | 27.79 | 27.33 | 27.78 | 486,069 | +0.10(+0.38%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.21 | 27.68 | 796,857 | -0.33(-1.18%) |