Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.24 | 28.31 | 28.18 | 28.30 | 12,873 | +0.05(+0.17%) |
Dec 30, 2019 | 28.39 | 28.39 | 28.18 | 28.25 | 9,028 | -0.10(-0.37%) |
Dec 27, 2019 | 28.39 | 28.46 | 28.35 | 28.36 | 9,314 | -0.04(-0.13%) |
Dec 26, 2019 | 28.23 | 28.40 | 28.23 | 28.40 | 6,249 | +0.15(+0.54%) |
Dec 24, 2019 | 28.25 | 28.25 | 28.20 | 28.24 | 2,721 | +0.01(+0.03%) |
Dec 23, 2019 | 28.32 | 28.32 | 28.19 | 28.23 | 25,214 | -0.00(-0.00%) |
Dec 20, 2019 | 28.19 | 28.24 | 28.16 | 28.24 | 21,643 | +0.14(+0.50%) |
Dec 19, 2019 | 28.01 | 28.10 | 27.98 | 28.10 | 15,432 | +0.12(+0.44%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.97 | 8,509 | -0.04(-0.15%) |
Dec 17, 2019 | 28.08 | 28.08 | 27.99 | 28.02 | 13,495 | -0.03(-0.12%) |
Dec 16, 2019 | 28.03 | 28.05 | 27.98 | 28.05 | 24,250 | +0.10(+0.37%) |
Dec 13, 2019 | 27.81 | 27.94 | 27.81 | 27.94 | 16,495 | +0.15(+0.55%) |
Dec 12, 2019 | 27.65 | 27.81 | 27.65 | 27.79 | 8,145 | +0.17(+0.60%) |
Dec 11, 2019 | 27.63 | 27.65 | 27.53 | 27.63 | 12,372 | +0.02(+0.08%) |
Dec 10, 2019 | 27.58 | 27.62 | 27.58 | 27.60 | 11,000 | +0.03(+0.09%) |
Dec 09, 2019 | 27.69 | 27.69 | 27.58 | 27.58 | 12,452 | -0.05(-0.20%) |
Dec 06, 2019 | 27.58 | 27.68 | 27.58 | 27.63 | 13,395 | +0.17(+0.61%) |
Dec 05, 2019 | 27.41 | 27.48 | 27.35 | 27.47 | 14,970 | +0.00(+0.00%) |
Dec 04, 2019 | 27.55 | 27.55 | 27.42 | 27.47 | 9,206 | +0.09(+0.31%) |
Dec 03, 2019 | 27.25 | 27.38 | 27.09 | 27.38 | 14,452 | -0.04(-0.14%) |
Dec 02, 2019 | 27.59 | 27.59 | 27.39 | 27.42 | 24,358 | -0.28(-1.03%) |
Nov 29, 2019 | 27.83 | 27.83 | 27.67 | 27.70 | 12,024 | -0.09(-0.34%) |
Nov 27, 2019 | 27.69 | 27.80 | 27.68 | 27.80 | 19,829 | +0.08(+0.27%) |
Nov 26, 2019 | 27.66 | 27.73 | 27.66 | 27.72 | 16,173 | +0.09(+0.31%) |
Nov 25, 2019 | 27.56 | 27.64 | 27.54 | 27.64 | 19,042 | +0.19(+0.69%) |
Nov 22, 2019 | 27.45 | 27.45 | 27.33 | 27.45 | 16,876 | +0.05(+0.17%) |
Nov 21, 2019 | 27.50 | 27.50 | 27.34 | 27.40 | 3,713 | -0.07(-0.24%) |
Nov 20, 2019 | 27.45 | 27.51 | 27.33 | 27.47 | 15,235 | +0.00(+0.00%) |
Nov 19, 2019 | 27.61 | 27.61 | 27.41 | 27.47 | 15,551 | -0.00(-0.02%) |
Nov 18, 2019 | 27.47 | 27.50 | 27.42 | 27.47 | 18,368 | +0.04(+0.15%) |
Nov 15, 2019 | 27.34 | 27.43 | 27.29 | 27.43 | 13,606 | +0.17(+0.63%) |
Nov 14, 2019 | 27.22 | 27.26 | 27.19 | 27.26 | 3,777 | +0.09(+0.35%) |
Nov 13, 2019 | 27.08 | 27.20 | 27.08 | 27.16 | 11,788 | +0.05(+0.19%) |
Nov 12, 2019 | 27.07 | 27.15 | 27.06 | 27.11 | 14,630 | +0.06(+0.23%) |
Nov 11, 2019 | 27.02 | 27.08 | 26.99 | 27.05 | 10,298 | -0.01(-0.04%) |
Nov 08, 2019 | 27.04 | 27.07 | 26.98 | 27.06 | 9,914 | +0.04(+0.14%) |
Nov 07, 2019 | 27.14 | 27.14 | 27.01 | 27.02 | 20,486 | -0.04(-0.14%) |
Nov 06, 2019 | 27.04 | 27.06 | 26.98 | 27.06 | 7,181 | +0.04(+0.14%) |
Nov 05, 2019 | 27.19 | 27.19 | 27.00 | 27.02 | 30,168 | -0.10(-0.39%) |
Nov 04, 2019 | 27.31 | 27.31 | 27.08 | 27.12 | 34,576 | +0.00(+0.00%) |
Nov 01, 2019 | 27.11 | 27.12 | 27.00 | 27.12 | 38,604 | +0.25(+0.91%) |
Oct 31, 2019 | 26.94 | 26.94 | 26.81 | 26.88 | 10,296 | -0.02(-0.06%) |
Oct 30, 2019 | 26.72 | 26.92 | 26.72 | 26.90 | 9,447 | +0.11(+0.43%) |
Oct 29, 2019 | 26.79 | 26.83 | 26.75 | 26.78 | 22,209 | -0.02(-0.08%) |
Oct 28, 2019 | 26.79 | 26.81 | 26.75 | 26.80 | 14,452 | +0.12(+0.44%) |
Oct 25, 2019 | 26.59 | 26.75 | 26.58 | 26.68 | 14,555 | +0.06(+0.23%) |
Oct 24, 2019 | 26.63 | 26.67 | 26.59 | 26.62 | 43,242 | +0.10(+0.36%) |
Oct 23, 2019 | 26.51 | 26.56 | 26.48 | 26.53 | 14,084 | +0.02(+0.07%) |
Oct 22, 2019 | 26.61 | 26.63 | 26.51 | 26.51 | 7,810 | -0.05(-0.19%) |
Oct 21, 2019 | 26.55 | 26.56 | 26.52 | 26.56 | 6,069 | +0.09(+0.34%) |
Oct 18, 2019 | 26.56 | 26.56 | 26.42 | 26.47 | 13,290 | -0.08(-0.29%) |
Oct 17, 2019 | 26.64 | 26.64 | 26.53 | 26.55 | 10,036 | +0.05(+0.18%) |
Oct 16, 2019 | 26.49 | 26.54 | 26.44 | 26.50 | 28,400 | +0.01(+0.04%) |
Oct 15, 2019 | 26.38 | 26.59 | 26.38 | 26.49 | 15,161 | +0.13(+0.50%) |
Oct 14, 2019 | 26.32 | 26.38 | 26.32 | 26.36 | 4,027 | +0.00(+0.00%) |
Oct 11, 2019 | 26.45 | 26.50 | 26.33 | 26.36 | 16,559 | +0.20(+0.76%) |
Oct 10, 2019 | 26.07 | 26.26 | 26.07 | 26.16 | 17,302 | +0.09(+0.33%) |
Oct 09, 2019 | 26.03 | 26.15 | 26.03 | 26.07 | 119,003 | +0.11(+0.44%) |
Oct 08, 2019 | 26.08 | 26.27 | 25.92 | 25.96 | 11,801 | -0.35(-1.33%) |
Oct 07, 2019 | 26.41 | 26.41 | 26.28 | 26.31 | 6,229 | -0.11(-0.43%) |
Oct 04, 2019 | 26.23 | 26.42 | 26.19 | 26.42 | 18,353 | +0.36(+1.38%) |
Oct 03, 2019 | 25.82 | 26.06 | 25.75 | 26.06 | 20,074 | +0.25(+0.95%) |
Oct 02, 2019 | 26.10 | 26.10 | 25.77 | 25.82 | 21,293 | -0.38(-1.45%) |