Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.32 | 28.41 | 28.32 | 28.37 | 101,736 | +0.00(+0.00%) |
Dec 30, 2019 | 28.39 | 28.60 | 28.36 | 28.37 | 122,408 | -0.05(-0.17%) |
Dec 27, 2019 | 28.39 | 28.51 | 28.39 | 28.42 | 263,888 | +0.03(+0.10%) |
Dec 26, 2019 | 28.93 | 28.93 | 28.32 | 28.39 | 42,367 | +0.05(+0.19%) |
Dec 24, 2019 | 28.38 | 28.38 | 28.30 | 28.33 | 49,126 | +0.01(+0.03%) |
Dec 23, 2019 | 28.31 | 28.33 | 28.29 | 28.32 | 120,690 | +0.01(+0.03%) |
Dec 20, 2019 | 28.32 | 28.33 | 28.16 | 28.32 | 107,657 | +0.02(+0.06%) |
Dec 19, 2019 | 28.29 | 28.32 | 28.25 | 28.30 | 381,138 | +0.05(+0.16%) |
Dec 18, 2019 | 28.27 | 28.46 | 28.24 | 28.25 | 64,349 | -0.03(-0.10%) |
Dec 17, 2019 | 28.28 | 28.29 | 28.25 | 28.28 | 99,381 | +0.01(+0.03%) |
Dec 16, 2019 | 28.23 | 28.29 | 28.23 | 28.27 | 384,402 | +0.08(+0.29%) |
Dec 13, 2019 | 28.19 | 28.20 | 28.15 | 28.19 | 38,393 | +0.04(+0.13%) |
Dec 12, 2019 | 28.06 | 28.16 | 28.06 | 28.15 | 522,715 | +0.11(+0.39%) |
Dec 11, 2019 | 28.03 | 28.08 | 28.01 | 28.04 | 70,541 | +0.03(+0.10%) |
Dec 10, 2019 | 28.00 | 28.02 | 27.98 | 28.02 | 66,255 | +0.05(+0.16%) |
Dec 09, 2019 | 28.02 | 28.04 | 27.97 | 27.97 | 72,460 | -0.05(-0.16%) |
Dec 06, 2019 | 27.98 | 28.04 | 27.98 | 28.02 | 76,455 | +0.06(+0.23%) |
Dec 05, 2019 | 27.96 | 27.96 | 27.92 | 27.95 | 61,837 | +0.03(+0.09%) |
Dec 04, 2019 | 27.89 | 27.95 | 27.89 | 27.93 | 75,524 | +0.05(+0.19%) |
Dec 03, 2019 | 27.84 | 27.87 | 27.76 | 27.87 | 83,281 | +0.04(+0.13%) |
Dec 02, 2019 | 27.87 | 27.88 | 27.82 | 27.84 | 38,323 | -0.05(-0.19%) |
Nov 29, 2019 | 27.96 | 27.96 | 27.89 | 27.89 | 31,201 | -0.08(-0.29%) |
Nov 27, 2019 | 27.98 | 27.99 | 27.95 | 27.97 | 59,416 | +0.03(+0.10%) |
Nov 26, 2019 | 27.95 | 27.95 | 27.92 | 27.95 | 142,617 | -0.02(-0.06%) |
Nov 25, 2019 | 27.90 | 27.96 | 27.90 | 27.96 | 51,972 | +0.09(+0.32%) |
Nov 22, 2019 | 27.85 | 27.87 | 27.84 | 27.87 | 218,413 | +0.03(+0.10%) |
Nov 21, 2019 | 27.86 | 27.86 | 27.81 | 27.85 | 124,337 | +0.00(+0.00%) |
Nov 20, 2019 | 27.89 | 27.91 | 27.83 | 27.85 | 98,290 | -0.06(-0.21%) |
Nov 19, 2019 | 27.92 | 27.92 | 27.88 | 27.90 | 32,018 | +0.00(+0.02%) |
Nov 18, 2019 | 27.89 | 27.91 | 27.87 | 27.90 | 83,303 | +0.03(+0.10%) |
Nov 15, 2019 | 27.82 | 27.90 | 27.82 | 27.87 | 72,030 | +0.05(+0.20%) |
Nov 14, 2019 | 27.84 | 27.85 | 27.81 | 27.82 | 40,626 | -0.01(-0.03%) |
Nov 13, 2019 | 27.79 | 27.85 | 27.79 | 27.83 | 47,085 | -0.03(-0.10%) |
Nov 12, 2019 | 27.86 | 27.89 | 27.85 | 27.85 | 61,097 | -0.05(-0.16%) |
Nov 11, 2019 | 27.84 | 27.90 | 27.84 | 27.90 | 167,818 | +0.01(+0.03%) |
Nov 08, 2019 | 27.92 | 27.92 | 27.88 | 27.89 | 37,951 | -0.02(-0.06%) |
Nov 07, 2019 | 27.93 | 27.95 | 27.91 | 27.91 | 47,595 | +0.02(+0.07%) |
Nov 06, 2019 | 27.92 | 27.92 | 27.87 | 27.89 | 57,969 | -0.01(-0.03%) |
Nov 05, 2019 | 27.93 | 27.93 | 27.88 | 27.90 | 62,821 | -0.00(-0.01%) |
Nov 04, 2019 | 27.88 | 27.93 | 27.88 | 27.90 | 201,380 | +0.03(+0.10%) |
Nov 01, 2019 | 27.80 | 27.87 | 27.80 | 27.87 | 57,978 | +0.12(+0.42%) |
Oct 31, 2019 | 27.76 | 27.79 | 27.73 | 27.76 | 57,487 | -0.01(-0.03%) |
Oct 30, 2019 | 27.76 | 27.77 | 27.71 | 27.76 | 72,347 | +0.02(+0.06%) |
Oct 29, 2019 | 27.76 | 27.76 | 27.74 | 27.75 | 126,552 | -0.04(-0.13%) |
Oct 28, 2019 | 27.78 | 27.79 | 27.77 | 27.78 | 31,757 | +0.03(+0.10%) |
Oct 25, 2019 | 27.75 | 27.76 | 27.72 | 27.76 | 37,619 | +0.02(+0.08%) |
Oct 24, 2019 | 27.71 | 27.76 | 27.71 | 27.73 | 56,444 | +0.03(+0.10%) |
Oct 23, 2019 | 27.71 | 27.71 | 27.69 | 27.71 | 34,468 | +0.03(+0.11%) |
Oct 22, 2019 | 27.68 | 27.72 | 27.67 | 27.67 | 57,719 | -0.02(-0.07%) |
Oct 21, 2019 | 27.70 | 27.71 | 27.68 | 27.69 | 92,833 | +0.03(+0.11%) |
Oct 18, 2019 | 27.69 | 27.70 | 27.64 | 27.66 | 23,788 | -0.03(-0.11%) |
Oct 17, 2019 | 27.71 | 27.71 | 27.66 | 27.69 | 71,793 | +0.05(+0.20%) |
Oct 16, 2019 | 27.58 | 27.65 | 27.58 | 27.64 | 34,227 | -0.01(-0.05%) |
Oct 15, 2019 | 27.57 | 27.66 | 27.57 | 27.65 | 68,227 | +0.09(+0.32%) |
Oct 14, 2019 | 27.56 | 27.60 | 27.56 | 27.57 | 30,460 | -0.05(-0.20%) |
Oct 11, 2019 | 27.59 | 27.64 | 27.59 | 27.62 | 36,955 | +0.13(+0.46%) |
Oct 10, 2019 | 27.50 | 27.53 | 27.48 | 27.49 | 139,250 | +0.01(+0.03%) |
Oct 09, 2019 | 27.47 | 27.49 | 27.47 | 27.48 | 45,456 | +0.06(+0.21%) |
Oct 08, 2019 | 27.40 | 27.46 | 27.40 | 27.43 | 77,377 | -0.06(-0.21%) |
Oct 07, 2019 | 27.51 | 27.52 | 27.47 | 27.48 | 71,544 | -0.04(-0.13%) |
Oct 04, 2019 | 27.45 | 27.54 | 27.45 | 27.52 | 33,746 | +0.06(+0.23%) |
Oct 03, 2019 | 27.41 | 27.47 | 27.39 | 27.46 | 77,534 | +0.08(+0.30%) |
Oct 02, 2019 | 27.45 | 27.45 | 27.37 | 27.38 | 59,578 | -0.07(-0.26%) |