Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.16 | 29.18 | 29.02 | 29.18 | 152,775 | +0.13(+0.45%) |
Dec 30, 2019 | 29.27 | 29.30 | 29.05 | 29.05 | 43,805 | -0.19(-0.64%) |
Dec 27, 2019 | 29.35 | 29.39 | 29.14 | 29.24 | 1,039,472 | +0.08(+0.29%) |
Dec 26, 2019 | 29.21 | 29.24 | 29.12 | 29.15 | 789,600 | +0.14(+0.48%) |
Dec 24, 2019 | 28.98 | 29.04 | 28.94 | 29.01 | 379,156 | -0.03(-0.09%) |
Dec 23, 2019 | 29.08 | 29.08 | 28.98 | 29.04 | 47,852 | +0.01(+0.02%) |
Dec 20, 2019 | 29.00 | 29.06 | 28.92 | 29.04 | 96,783 | +0.07(+0.25%) |
Dec 19, 2019 | 28.92 | 28.99 | 28.87 | 28.96 | 42,001 | +0.02(+0.07%) |
Dec 18, 2019 | 29.01 | 29.01 | 28.90 | 28.94 | 47,053 | +0.07(+0.23%) |
Dec 17, 2019 | 28.85 | 28.90 | 28.76 | 28.88 | 56,090 | +0.27(+0.96%) |
Dec 16, 2019 | 28.64 | 28.68 | 28.55 | 28.60 | 70,204 | +0.22(+0.78%) |
Dec 13, 2019 | 28.41 | 28.56 | 28.25 | 28.38 | 335,252 | +0.05(+0.16%) |
Dec 12, 2019 | 27.83 | 28.37 | 27.83 | 28.34 | 50,562 | +0.49(+1.77%) |
Dec 11, 2019 | 27.63 | 27.84 | 27.59 | 27.84 | 118,725 | +0.41(+1.49%) |
Dec 10, 2019 | 27.41 | 27.50 | 27.38 | 27.43 | 25,953 | +0.08(+0.29%) |
Dec 09, 2019 | 27.48 | 27.50 | 27.32 | 27.36 | 30,821 | -0.21(-0.76%) |
Dec 06, 2019 | 27.52 | 27.57 | 27.44 | 27.57 | 26,854 | +0.25(+0.92%) |
Dec 05, 2019 | 27.28 | 27.36 | 27.21 | 27.31 | 30,696 | +0.16(+0.58%) |
Dec 04, 2019 | 27.09 | 27.24 | 27.09 | 27.16 | 21,130 | +0.23(+0.86%) |
Dec 03, 2019 | 26.81 | 26.98 | 26.79 | 26.92 | 33,431 | -0.23(-0.86%) |
Dec 02, 2019 | 27.30 | 27.30 | 27.05 | 27.16 | 102,956 | -0.01(-0.02%) |
Nov 29, 2019 | 27.27 | 27.27 | 27.16 | 27.16 | 15,038 | -0.31(-1.13%) |
Nov 27, 2019 | 27.33 | 27.52 | 27.33 | 27.47 | 39,852 | +0.08(+0.31%) |
Nov 26, 2019 | 27.39 | 27.43 | 27.25 | 27.39 | 53,052 | -0.08(-0.31%) |
Nov 25, 2019 | 27.25 | 27.50 | 27.25 | 27.47 | 34,012 | +0.28(+1.03%) |
Nov 22, 2019 | 27.20 | 27.20 | 27.10 | 27.19 | 29,754 | +0.07(+0.24%) |
Nov 21, 2019 | 27.17 | 27.20 | 27.04 | 27.13 | 2,481,718 | -0.10(-0.38%) |
Nov 20, 2019 | 27.32 | 27.35 | 27.12 | 27.23 | 43,523 | -0.16(-0.58%) |
Nov 19, 2019 | 27.44 | 27.44 | 27.35 | 27.39 | 69,537 | +0.10(+0.38%) |
Nov 18, 2019 | 27.29 | 27.39 | 27.25 | 27.29 | 71,736 | -0.05(-0.17%) |
Nov 15, 2019 | 27.33 | 27.37 | 27.24 | 27.33 | 73,151 | +0.23(+0.86%) |
Nov 14, 2019 | 26.91 | 27.10 | 26.91 | 27.10 | 19,839 | +0.07(+0.28%) |
Nov 13, 2019 | 26.92 | 27.06 | 26.80 | 27.03 | 31,719 | -0.19(-0.68%) |
Nov 12, 2019 | 27.33 | 27.33 | 27.15 | 27.21 | 133,665 | -0.14(-0.50%) |
Nov 11, 2019 | 27.09 | 27.36 | 27.09 | 27.35 | 27,103 | -0.20(-0.72%) |
Nov 08, 2019 | 27.58 | 27.58 | 27.49 | 27.55 | 29,432 | -0.25(-0.88%) |
Nov 07, 2019 | 27.82 | 27.91 | 27.78 | 27.79 | 65,625 | +0.27(+0.99%) |
Nov 06, 2019 | 27.54 | 27.65 | 27.52 | 27.52 | 78,651 | -0.08(-0.30%) |
Nov 05, 2019 | 27.60 | 27.67 | 27.51 | 27.60 | 69,724 | +0.08(+0.31%) |
Nov 04, 2019 | 27.46 | 27.58 | 27.45 | 27.52 | 58,717 | +0.34(+1.26%) |
Nov 01, 2019 | 27.03 | 27.23 | 27.03 | 27.17 | 43,611 | +0.35(+1.32%) |
Oct 31, 2019 | 26.84 | 26.89 | 26.68 | 26.82 | 88,549 | -0.09(-0.35%) |
Oct 30, 2019 | 26.76 | 26.95 | 26.63 | 26.91 | 128,001 | +0.04(+0.14%) |
Oct 29, 2019 | 26.95 | 26.95 | 26.78 | 26.88 | 123,976 | -0.15(-0.55%) |
Oct 28, 2019 | 27.03 | 27.08 | 26.95 | 27.03 | 59,654 | +0.21(+0.80%) |
Oct 25, 2019 | 26.67 | 26.82 | 26.63 | 26.81 | 49,412 | +0.14(+0.53%) |
Oct 24, 2019 | 26.75 | 26.75 | 26.62 | 26.67 | 66,106 | +0.06(+0.24%) |
Oct 23, 2019 | 26.59 | 26.63 | 26.49 | 26.61 | 60,751 | -0.01(-0.03%) |
Oct 22, 2019 | 26.71 | 26.73 | 26.59 | 26.61 | 61,501 | -0.06(-0.22%) |
Oct 21, 2019 | 26.65 | 26.67 | 26.51 | 26.67 | 101,069 | +0.20(+0.74%) |
Oct 18, 2019 | 26.69 | 26.69 | 26.42 | 26.48 | 51,775 | -0.18(-0.66%) |
Oct 17, 2019 | 26.67 | 26.71 | 26.62 | 26.65 | 17,735 | +0.06(+0.24%) |
Oct 16, 2019 | 26.52 | 26.59 | 26.42 | 26.59 | 267,291 | +0.11(+0.41%) |
Oct 15, 2019 | 26.29 | 26.49 | 26.29 | 26.48 | 28,675 | +0.27(+1.04%) |
Oct 14, 2019 | 26.31 | 26.32 | 26.21 | 26.21 | 50,901 | -0.11(-0.42%) |
Oct 11, 2019 | 26.34 | 26.43 | 26.24 | 26.32 | 101,617 | +0.39(+1.51%) |
Oct 10, 2019 | 25.69 | 25.99 | 25.69 | 25.93 | 109,201 | +0.29(+1.13%) |
Oct 09, 2019 | 25.58 | 25.73 | 25.58 | 25.64 | 50,556 | +0.21(+0.82%) |
Oct 08, 2019 | 25.65 | 25.65 | 25.43 | 25.43 | 39,184 | -0.22(-0.85%) |
Oct 07, 2019 | 25.68 | 25.78 | 25.62 | 25.65 | 119,910 | -0.20(-0.76%) |
Oct 04, 2019 | 25.66 | 25.84 | 25.64 | 25.84 | 236,642 | +0.22(+0.87%) |
Oct 03, 2019 | 25.38 | 25.70 | 25.36 | 25.62 | 30,249 | +0.28(+1.10%) |
Oct 02, 2019 | 25.39 | 25.41 | 25.24 | 25.34 | 231,238 | -0.25(-0.98%) |