Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.96 | 28.98 | 28.83 | 28.83 | 7,140 | -0.07(-0.24%) |
Dec 30, 2019 | 28.79 | 29.02 | 28.73 | 28.90 | 15,941 | +0.14(+0.48%) |
Dec 27, 2019 | 28.99 | 28.99 | 28.75 | 28.76 | 27,758 | -0.23(-0.78%) |
Dec 26, 2019 | 29.05 | 29.05 | 28.89 | 28.99 | 2,352 | -0.05(-0.16%) |
Dec 24, 2019 | 29.11 | 29.11 | 29.03 | 29.04 | 1,408 | -0.04(-0.15%) |
Dec 23, 2019 | 29.04 | 29.10 | 28.92 | 29.08 | 7,607 | +0.01(+0.04%) |
Dec 20, 2019 | 29.01 | 29.11 | 29.01 | 29.07 | 7,040 | +0.13(+0.43%) |
Dec 19, 2019 | 28.94 | 28.99 | 28.92 | 28.94 | 5,325 | -0.05(-0.16%) |
Dec 18, 2019 | 28.96 | 28.99 | 28.83 | 28.99 | 6,524 | +0.08(+0.26%) |
Dec 17, 2019 | 28.77 | 28.94 | 28.77 | 28.91 | 5,715 | +0.18(+0.62%) |
Dec 16, 2019 | 28.82 | 28.94 | 28.73 | 28.73 | 3,045 | +0.11(+0.38%) |
Dec 13, 2019 | 28.98 | 29.02 | 28.59 | 28.63 | 20,215 | -0.33(-1.15%) |
Dec 12, 2019 | 28.71 | 29.02 | 28.71 | 28.96 | 23,120 | +0.37(+1.30%) |
Dec 11, 2019 | 28.49 | 28.63 | 28.49 | 28.59 | 3,801 | +0.27(+0.95%) |
Dec 10, 2019 | 28.32 | 28.37 | 28.29 | 28.32 | 2,814 | -0.13(-0.44%) |
Dec 09, 2019 | 28.58 | 28.58 | 28.42 | 28.44 | 7,836 | -0.14(-0.49%) |
Dec 06, 2019 | 28.44 | 28.73 | 28.44 | 28.58 | 40,701 | +0.34(+1.21%) |
Dec 05, 2019 | 28.29 | 28.29 | 28.18 | 28.24 | 3,079 | -0.05(-0.18%) |
Dec 04, 2019 | 28.24 | 28.31 | 28.22 | 28.29 | 6,689 | +0.28(+1.00%) |
Dec 03, 2019 | 28.08 | 28.08 | 27.86 | 28.01 | 3,028 | -0.26(-0.93%) |
Dec 02, 2019 | 28.59 | 28.63 | 28.28 | 28.28 | 8,204 | -0.25(-0.88%) |
Nov 29, 2019 | 28.50 | 28.56 | 28.50 | 28.53 | 805 | -0.18(-0.63%) |
Nov 27, 2019 | 28.76 | 28.76 | 28.67 | 28.71 | 1,611 | +0.05(+0.18%) |
Nov 26, 2019 | 28.53 | 28.72 | 28.53 | 28.66 | 4,013 | +0.07(+0.24%) |
Nov 25, 2019 | 28.30 | 28.63 | 28.30 | 28.59 | 4,919 | +0.60(+2.14%) |
Nov 22, 2019 | 27.94 | 27.99 | 27.85 | 27.99 | 1,813 | +0.21(+0.75%) |
Nov 21, 2019 | 28.01 | 28.01 | 27.71 | 27.78 | 4,417 | -0.30(-1.06%) |
Nov 20, 2019 | 28.16 | 28.21 | 27.80 | 28.08 | 8,030 | -0.20(-0.72%) |
Nov 19, 2019 | 28.37 | 28.40 | 28.24 | 28.28 | 2,674 | +0.02(+0.07%) |
Nov 18, 2019 | 28.29 | 28.29 | 28.20 | 28.26 | 9,760 | -0.14(-0.49%) |
Nov 15, 2019 | 28.46 | 28.55 | 28.39 | 28.40 | 30,122 | -0.01(-0.03%) |
Nov 14, 2019 | 28.55 | 28.55 | 28.41 | 28.41 | 2,118 | -0.03(-0.10%) |
Nov 13, 2019 | 28.50 | 28.50 | 28.39 | 28.44 | 3,402 | -0.19(-0.66%) |
Nov 12, 2019 | 28.62 | 28.75 | 28.58 | 28.63 | 2,681 | +0.06(+0.21%) |
Nov 11, 2019 | 28.50 | 28.61 | 28.50 | 28.57 | 2,918 | -0.06(-0.20%) |
Nov 08, 2019 | 28.61 | 28.64 | 28.53 | 28.62 | 4,029 | -0.17(-0.60%) |
Nov 07, 2019 | 28.84 | 28.92 | 28.65 | 28.80 | 14,755 | +0.16(+0.56%) |
Nov 06, 2019 | 28.83 | 28.83 | 28.60 | 28.63 | 5,274 | -0.19(-0.66%) |
Nov 05, 2019 | 28.79 | 28.90 | 28.78 | 28.82 | 16,426 | +0.17(+0.60%) |
Nov 04, 2019 | 28.60 | 28.73 | 28.38 | 28.65 | 17,228 | +0.38(+1.34%) |
Nov 01, 2019 | 27.82 | 28.27 | 27.82 | 28.27 | 3,828 | +0.57(+2.06%) |
Oct 31, 2019 | 27.90 | 27.90 | 27.58 | 27.70 | 2,482 | -0.29(-1.03%) |
Oct 30, 2019 | 27.82 | 27.99 | 27.78 | 27.99 | 7,177 | +0.18(+0.64%) |
Oct 29, 2019 | 27.67 | 27.89 | 27.55 | 27.81 | 7,273 | -0.04(-0.15%) |
Oct 28, 2019 | 27.67 | 27.94 | 27.67 | 27.85 | 5,691 | +0.25(+0.89%) |
Oct 25, 2019 | 27.62 | 27.62 | 27.54 | 27.61 | 1,813 | +0.10(+0.37%) |
Oct 24, 2019 | 27.85 | 27.85 | 27.40 | 27.50 | 2,719 | -0.28(-1.00%) |
Oct 23, 2019 | 27.68 | 27.82 | 27.58 | 27.78 | 51,921 | +0.05(+0.20%) |
Oct 22, 2019 | 27.60 | 27.73 | 27.60 | 27.73 | 1,702 | +0.16(+0.59%) |
Oct 21, 2019 | 27.80 | 27.80 | 27.54 | 27.56 | 6,345 | +0.21(+0.77%) |
Oct 18, 2019 | 27.13 | 27.35 | 27.13 | 27.35 | 5,339 | +0.30(+1.09%) |
Oct 17, 2019 | 26.72 | 27.06 | 26.72 | 27.06 | 4,654 | +0.41(+1.53%) |
Oct 16, 2019 | 26.66 | 26.81 | 26.65 | 26.65 | 7,872 | -0.04(-0.14%) |
Oct 15, 2019 | 26.54 | 26.77 | 26.54 | 26.69 | 12,722 | +0.33(+1.24%) |
Oct 14, 2019 | 26.30 | 26.39 | 26.24 | 26.36 | 8,599 | -0.08(-0.32%) |
Oct 11, 2019 | 26.61 | 26.87 | 26.44 | 26.44 | 7,555 | +0.48(+1.85%) |
Oct 10, 2019 | 25.96 | 26.10 | 25.88 | 25.96 | 7,338 | +0.32(+1.26%) |
Oct 09, 2019 | 25.69 | 25.69 | 25.60 | 25.64 | 2,520 | +0.23(+0.90%) |
Oct 08, 2019 | 25.54 | 25.60 | 25.41 | 25.41 | 6,373 | -0.49(-1.89%) |
Oct 07, 2019 | 25.88 | 26.01 | 25.88 | 25.90 | 3,152 | -0.06(-0.22%) |
Oct 04, 2019 | 25.78 | 25.96 | 25.74 | 25.96 | 1,309 | +0.44(+1.71%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.34 | 25.52 | 7,963 | -0.00(-0.02%) |
Oct 02, 2019 | 25.76 | 25.76 | 25.48 | 25.52 | 2,029 | -0.35(-1.36%) |