Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.96 | 29.09 | 28.95 | 29.07 | 124,449 | +0.08(+0.26%) |
Dec 30, 2019 | 29.24 | 29.32 | 28.81 | 29.00 | 233,637 | -0.21(-0.73%) |
Dec 27, 2019 | 29.47 | 29.49 | 29.11 | 29.21 | 126,721 | -0.14(-0.47%) |
Dec 26, 2019 | 29.34 | 29.51 | 29.26 | 29.35 | 256,785 | +0.09(+0.30%) |
Dec 24, 2019 | 29.33 | 29.37 | 29.18 | 29.26 | 173,402 | -0.02(-0.07%) |
Dec 23, 2019 | 29.27 | 29.33 | 29.12 | 29.28 | 378,177 | +0.18(+0.63%) |
Dec 20, 2019 | 29.15 | 29.24 | 28.89 | 29.10 | 155,432 | -0.11(-0.36%) |
Dec 19, 2019 | 29.08 | 29.22 | 28.91 | 29.20 | 156,769 | +0.14(+0.47%) |
Dec 18, 2019 | 28.94 | 29.14 | 28.90 | 29.07 | 166,635 | +0.21(+0.71%) |
Dec 17, 2019 | 29.00 | 29.03 | 28.75 | 28.86 | 141,207 | -0.08(-0.27%) |
Dec 16, 2019 | 29.03 | 29.14 | 28.91 | 28.94 | 196,274 | +0.15(+0.54%) |
Dec 13, 2019 | 28.74 | 28.98 | 28.68 | 28.79 | 413,006 | +0.03(+0.09%) |
Dec 12, 2019 | 28.62 | 28.97 | 28.48 | 28.76 | 391,360 | +0.11(+0.37%) |
Dec 11, 2019 | 28.54 | 28.70 | 28.47 | 28.65 | 119,279 | +0.12(+0.41%) |
Dec 10, 2019 | 28.74 | 28.75 | 28.54 | 28.54 | 271,922 | -0.08(-0.27%) |
Dec 09, 2019 | 28.56 | 28.78 | 28.56 | 28.62 | 89,054 | -0.06(-0.20%) |
Dec 06, 2019 | 28.81 | 28.85 | 28.62 | 28.67 | 73,236 | -0.04(-0.15%) |
Dec 05, 2019 | 28.89 | 28.92 | 28.65 | 28.72 | 128,837 | -0.18(-0.61%) |
Dec 04, 2019 | 28.97 | 29.05 | 28.84 | 28.89 | 112,246 | -0.04(-0.14%) |
Dec 03, 2019 | 28.76 | 28.93 | 28.42 | 28.93 | 199,716 | -0.04(-0.13%) |
Dec 02, 2019 | 29.43 | 29.43 | 28.70 | 28.97 | 147,201 | -0.46(-1.58%) |
Nov 29, 2019 | 29.49 | 29.54 | 29.35 | 29.44 | 46,548 | -0.14(-0.46%) |
Nov 27, 2019 | 29.58 | 29.62 | 29.40 | 29.57 | 97,855 | +0.04(+0.13%) |
Nov 26, 2019 | 29.67 | 29.73 | 29.52 | 29.53 | 182,628 | -0.29(-0.97%) |
Nov 25, 2019 | 29.49 | 29.85 | 29.49 | 29.82 | 167,336 | +0.40(+1.37%) |
Nov 22, 2019 | 29.41 | 29.55 | 29.23 | 29.42 | 320,462 | +0.22(+0.76%) |
Nov 21, 2019 | 29.43 | 29.43 | 29.20 | 29.20 | 133,507 | -0.18(-0.63%) |
Nov 20, 2019 | 29.44 | 29.58 | 29.24 | 29.38 | 205,918 | -0.16(-0.56%) |
Nov 19, 2019 | 29.33 | 29.63 | 29.25 | 29.54 | 177,354 | +0.40(+1.36%) |
Nov 18, 2019 | 28.94 | 29.22 | 28.87 | 29.15 | 193,327 | +0.21(+0.72%) |
Nov 15, 2019 | 28.82 | 28.96 | 28.77 | 28.94 | 62,478 | +0.24(+0.83%) |
Nov 14, 2019 | 28.75 | 28.77 | 28.60 | 28.70 | 199,962 | -0.21(-0.71%) |
Nov 13, 2019 | 28.78 | 28.94 | 28.75 | 28.91 | 114,796 | +0.02(+0.08%) |
Nov 12, 2019 | 28.65 | 28.92 | 28.65 | 28.89 | 881,035 | +0.23(+0.81%) |
Nov 11, 2019 | 28.54 | 28.74 | 28.41 | 28.65 | 72,097 | -0.04(-0.13%) |
Nov 08, 2019 | 28.29 | 28.69 | 28.15 | 28.69 | 162,817 | +0.39(+1.37%) |
Nov 07, 2019 | 28.42 | 28.54 | 28.19 | 28.31 | 235,329 | +0.01(+0.03%) |
Nov 06, 2019 | 28.17 | 28.32 | 28.07 | 28.30 | 178,233 | +0.23(+0.83%) |
Nov 05, 2019 | 28.15 | 28.15 | 27.87 | 28.06 | 120,215 | +0.00(+0.00%) |
Nov 04, 2019 | 28.06 | 28.32 | 28.01 | 28.06 | 194,654 | +0.04(+0.16%) |
Nov 01, 2019 | 27.81 | 28.04 | 27.81 | 28.02 | 136,129 | +0.39(+1.42%) |
Oct 31, 2019 | 27.80 | 27.87 | 27.52 | 27.63 | 128,787 | -0.17(-0.63%) |
Oct 30, 2019 | 27.41 | 27.85 | 27.40 | 27.80 | 198,801 | +0.44(+1.59%) |
Oct 29, 2019 | 27.34 | 27.54 | 27.31 | 27.37 | 128,836 | +0.06(+0.21%) |
Oct 28, 2019 | 27.38 | 27.44 | 27.27 | 27.31 | 229,965 | +0.06(+0.21%) |
Oct 25, 2019 | 27.10 | 27.32 | 27.04 | 27.25 | 124,750 | +0.12(+0.43%) |
Oct 24, 2019 | 26.95 | 27.19 | 26.72 | 27.14 | 137,920 | +0.43(+1.63%) |
Oct 23, 2019 | 26.54 | 26.84 | 26.42 | 26.70 | 241,723 | +0.11(+0.40%) |
Oct 22, 2019 | 26.67 | 26.89 | 26.52 | 26.59 | 216,752 | -0.06(-0.22%) |
Oct 21, 2019 | 26.69 | 26.83 | 26.55 | 26.65 | 139,200 | +0.15(+0.58%) |
Oct 18, 2019 | 26.76 | 26.81 | 26.23 | 26.50 | 154,438 | -0.43(-1.58%) |
Oct 17, 2019 | 27.03 | 27.13 | 26.83 | 26.92 | 160,954 | -0.02(-0.07%) |
Oct 16, 2019 | 27.05 | 27.05 | 26.74 | 26.94 | 150,308 | -0.30(-1.10%) |
Oct 15, 2019 | 27.17 | 27.35 | 27.11 | 27.24 | 213,148 | +0.18(+0.68%) |
Oct 14, 2019 | 27.14 | 27.21 | 26.99 | 27.06 | 225,506 | -0.02(-0.07%) |
Oct 11, 2019 | 26.92 | 27.29 | 26.92 | 27.08 | 115,751 | +0.40(+1.49%) |
Oct 10, 2019 | 26.73 | 26.82 | 26.57 | 26.68 | 154,440 | -0.22(-0.83%) |
Oct 09, 2019 | 26.69 | 27.04 | 26.69 | 26.90 | 399,396 | +0.30(+1.13%) |
Oct 08, 2019 | 26.93 | 26.99 | 26.50 | 26.60 | 233,031 | -0.55(-2.03%) |
Oct 07, 2019 | 27.03 | 27.29 | 26.97 | 27.16 | 125,187 | +0.09(+0.32%) |
Oct 04, 2019 | 26.91 | 27.18 | 26.78 | 27.07 | 97,338 | +0.22(+0.83%) |
Oct 03, 2019 | 26.31 | 26.90 | 26.09 | 26.85 | 201,108 | +0.52(+1.98%) |
Oct 02, 2019 | 26.39 | 26.48 | 26.04 | 26.32 | 313,762 | -0.30(-1.13%) |