Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.20 | 29.53 | 29.20 | 29.41 | 121,540 | +0.16(+0.54%) |
Dec 30, 2019 | 29.02 | 29.36 | 28.89 | 29.25 | 72,873 | +0.28(+0.98%) |
Dec 27, 2019 | 29.29 | 29.31 | 28.81 | 28.97 | 145,521 | -0.26(-0.91%) |
Dec 26, 2019 | 28.99 | 29.23 | 28.95 | 29.23 | 48,862 | +0.26(+0.91%) |
Dec 24, 2019 | 28.88 | 28.97 | 28.74 | 28.97 | 41,385 | +0.22(+0.75%) |
Dec 23, 2019 | 28.41 | 28.95 | 28.17 | 28.75 | 140,029 | +0.28(+1.00%) |
Dec 20, 2019 | 28.26 | 28.65 | 28.26 | 28.47 | 570,406 | +0.21(+0.73%) |
Dec 19, 2019 | 28.08 | 28.30 | 28.01 | 28.26 | 83,094 | +0.17(+0.59%) |
Dec 18, 2019 | 28.31 | 28.31 | 27.94 | 28.10 | 70,288 | -0.12(-0.42%) |
Dec 17, 2019 | 28.38 | 28.38 | 28.07 | 28.21 | 88,142 | +0.03(+0.10%) |
Dec 16, 2019 | 28.29 | 28.49 | 28.12 | 28.18 | 157,515 | +0.16(+0.56%) |
Dec 13, 2019 | 27.91 | 28.12 | 27.50 | 28.03 | 83,180 | -0.06(-0.21%) |
Dec 12, 2019 | 27.51 | 28.21 | 27.49 | 28.09 | 101,906 | +0.63(+2.28%) |
Dec 11, 2019 | 27.27 | 27.51 | 27.23 | 27.46 | 84,448 | +0.26(+0.97%) |
Dec 10, 2019 | 27.02 | 27.23 | 26.87 | 27.20 | 81,823 | +0.26(+0.98%) |
Dec 09, 2019 | 27.12 | 27.25 | 26.87 | 26.93 | 91,660 | -0.24(-0.90%) |
Dec 06, 2019 | 26.83 | 27.29 | 26.83 | 27.18 | 125,996 | +0.59(+2.21%) |
Dec 05, 2019 | 26.70 | 26.79 | 26.51 | 26.59 | 145,845 | +0.02(+0.07%) |
Dec 04, 2019 | 26.36 | 26.79 | 26.36 | 26.57 | 126,424 | +0.45(+1.72%) |
Dec 03, 2019 | 26.24 | 26.39 | 26.02 | 26.12 | 160,428 | -0.48(-1.80%) |
Dec 02, 2019 | 26.89 | 27.08 | 26.44 | 26.60 | 103,484 | -0.20(-0.73%) |
Nov 29, 2019 | 26.93 | 27.13 | 26.69 | 26.79 | 58,450 | -0.18(-0.65%) |
Nov 27, 2019 | 27.02 | 27.08 | 26.72 | 26.97 | 64,071 | +0.22(+0.80%) |
Nov 26, 2019 | 27.24 | 27.24 | 26.71 | 26.75 | 125,057 | -0.55(-2.01%) |
Nov 25, 2019 | 26.57 | 27.49 | 26.36 | 27.30 | 137,188 | +0.99(+3.76%) |
Nov 22, 2019 | 26.15 | 26.47 | 25.91 | 26.31 | 206,417 | +0.38(+1.47%) |
Nov 21, 2019 | 26.03 | 26.27 | 25.90 | 25.93 | 122,013 | +0.06(+0.23%) |
Nov 20, 2019 | 26.00 | 26.35 | 25.81 | 25.87 | 151,062 | -0.32(-1.23%) |
Nov 19, 2019 | 26.17 | 26.41 | 25.95 | 26.20 | 69,899 | +0.16(+0.60%) |
Nov 18, 2019 | 26.20 | 26.23 | 25.96 | 26.04 | 61,693 | -0.21(-0.78%) |
Nov 15, 2019 | 26.56 | 26.56 | 25.96 | 26.25 | 91,048 | -0.06(-0.22%) |
Nov 14, 2019 | 26.39 | 26.71 | 26.30 | 26.30 | 52,743 | -0.18(-0.67%) |
Nov 13, 2019 | 26.39 | 26.68 | 26.26 | 26.48 | 89,322 | -0.15(-0.55%) |
Nov 12, 2019 | 26.78 | 27.02 | 26.56 | 26.63 | 66,037 | -0.02(-0.07%) |
Nov 11, 2019 | 26.64 | 26.90 | 26.52 | 26.65 | 87,170 | -0.22(-0.80%) |
Nov 08, 2019 | 27.07 | 27.63 | 26.80 | 26.86 | 111,281 | -0.35(-1.29%) |
Nov 07, 2019 | 26.65 | 27.68 | 26.48 | 27.21 | 198,661 | +1.07(+4.08%) |
Nov 06, 2019 | 26.91 | 26.93 | 26.11 | 26.15 | 149,635 | -0.75(-2.80%) |
Nov 05, 2019 | 26.21 | 27.01 | 26.20 | 26.90 | 331,023 | +0.81(+3.11%) |
Nov 04, 2019 | 26.67 | 26.75 | 25.99 | 26.09 | 220,690 | -0.19(-0.71%) |
Nov 01, 2019 | 26.41 | 26.54 | 26.07 | 26.28 | 205,804 | +0.17(+0.64%) |
Oct 31, 2019 | 27.03 | 27.04 | 25.84 | 26.11 | 172,428 | -0.93(-3.44%) |
Oct 30, 2019 | 26.68 | 27.06 | 26.18 | 27.04 | 124,425 | +0.44(+1.66%) |
Oct 29, 2019 | 26.21 | 26.71 | 26.11 | 26.60 | 168,140 | +0.21(+0.78%) |
Oct 28, 2019 | 27.33 | 27.67 | 26.35 | 26.39 | 130,441 | -0.90(-3.30%) |
Oct 25, 2019 | 27.40 | 27.76 | 26.51 | 27.29 | 361,741 | -0.08(-0.29%) |
Oct 24, 2019 | 29.89 | 30.33 | 27.10 | 27.37 | 444,350 | -5.68(-17.18%) |
Oct 23, 2019 | 33.07 | 33.13 | 32.74 | 33.05 | 63,153 | -0.08(-0.24%) |
Oct 22, 2019 | 32.98 | 33.34 | 32.71 | 33.13 | 67,854 | +0.15(+0.45%) |
Oct 21, 2019 | 33.17 | 33.56 | 32.94 | 32.98 | 90,023 | +0.10(+0.30%) |
Oct 18, 2019 | 33.03 | 33.20 | 32.45 | 32.88 | 125,178 | -0.34(-1.03%) |
Oct 17, 2019 | 32.60 | 33.28 | 32.60 | 33.22 | 179,238 | +0.91(+2.82%) |
Oct 16, 2019 | 31.61 | 32.55 | 31.51 | 32.31 | 104,933 | +0.66(+2.07%) |
Oct 15, 2019 | 31.13 | 31.92 | 31.11 | 31.66 | 175,971 | +0.67(+2.15%) |
Oct 14, 2019 | 30.98 | 31.02 | 30.71 | 30.99 | 33,447 | -0.18(-0.56%) |
Oct 11, 2019 | 30.82 | 31.51 | 30.82 | 31.17 | 89,004 | +0.50(+1.63%) |
Oct 10, 2019 | 30.78 | 30.93 | 30.55 | 30.67 | 73,128 | +0.05(+0.16%) |
Oct 09, 2019 | 30.70 | 30.78 | 30.50 | 30.62 | 56,077 | +0.22(+0.71%) |
Oct 08, 2019 | 30.59 | 30.64 | 30.21 | 30.41 | 68,996 | -0.51(-1.65%) |
Oct 07, 2019 | 30.84 | 31.33 | 30.73 | 30.91 | 102,059 | -0.05(-0.16%) |
Oct 04, 2019 | 30.69 | 30.99 | 30.62 | 30.96 | 100,654 | +0.42(+1.38%) |
Oct 03, 2019 | 30.72 | 30.93 | 30.33 | 30.54 | 122,571 | -0.28(-0.92%) |
Oct 02, 2019 | 30.61 | 30.84 | 30.23 | 30.83 | 190,903 | -0.14(-0.44%) |