Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.35 | 29.47 | 29.27 | 29.40 | 83,302 | +0.14(+0.47%) |
Dec 30, 2019 | 29.40 | 29.45 | 29.27 | 29.27 | 78,602 | -0.11(-0.37%) |
Dec 27, 2019 | 29.45 | 29.45 | 29.32 | 29.37 | 124,885 | +0.00(+0.00%) |
Dec 26, 2019 | 29.10 | 29.39 | 29.10 | 29.37 | 235,148 | +0.33(+1.12%) |
Dec 24, 2019 | 29.13 | 29.19 | 28.98 | 29.05 | 55,811 | -0.05(-0.17%) |
Dec 23, 2019 | 29.08 | 29.13 | 29.06 | 29.10 | 213,159 | +0.06(+0.20%) |
Dec 20, 2019 | 29.16 | 29.16 | 28.93 | 29.04 | 152,514 | -0.07(-0.22%) |
Dec 19, 2019 | 29.09 | 29.20 | 29.01 | 29.11 | 143,508 | +0.01(+0.05%) |
Dec 18, 2019 | 29.08 | 29.09 | 28.98 | 29.09 | 155,803 | +0.20(+0.68%) |
Dec 17, 2019 | 28.87 | 28.96 | 28.83 | 28.90 | 202,732 | +0.11(+0.38%) |
Dec 16, 2019 | 28.71 | 28.86 | 28.71 | 28.79 | 207,983 | +0.31(+1.09%) |
Dec 13, 2019 | 28.52 | 28.66 | 28.45 | 28.48 | 100,343 | +0.02(+0.08%) |
Dec 12, 2019 | 28.11 | 28.50 | 28.11 | 28.46 | 155,145 | +0.39(+1.40%) |
Dec 11, 2019 | 27.91 | 28.14 | 27.91 | 28.06 | 123,542 | +0.22(+0.80%) |
Dec 10, 2019 | 27.76 | 27.88 | 27.74 | 27.84 | 125,815 | +0.06(+0.21%) |
Dec 09, 2019 | 27.83 | 27.91 | 27.78 | 27.78 | 157,873 | +0.01(+0.05%) |
Dec 06, 2019 | 27.76 | 27.78 | 27.65 | 27.77 | 291,527 | +0.08(+0.28%) |
Dec 05, 2019 | 27.65 | 27.69 | 27.57 | 27.69 | 269,085 | +0.18(+0.65%) |
Dec 04, 2019 | 27.43 | 27.63 | 27.43 | 27.51 | 371,636 | +0.19(+0.71%) |
Dec 03, 2019 | 27.41 | 27.41 | 27.25 | 27.32 | 691,049 | -0.16(-0.57%) |
Dec 02, 2019 | 27.56 | 27.62 | 27.48 | 27.48 | 408,028 | -0.14(-0.52%) |
Nov 29, 2019 | 27.64 | 27.68 | 27.56 | 27.62 | 157,782 | -0.14(-0.49%) |
Nov 27, 2019 | 27.67 | 27.80 | 27.61 | 27.76 | 99,784 | -0.01(-0.05%) |
Nov 26, 2019 | 27.78 | 27.78 | 27.64 | 27.77 | 72,011 | -0.08(-0.28%) |
Nov 25, 2019 | 27.76 | 27.88 | 27.76 | 27.85 | 90,746 | +0.19(+0.70%) |
Nov 22, 2019 | 27.66 | 27.75 | 27.59 | 27.66 | 77,703 | +0.06(+0.23%) |
Nov 21, 2019 | 27.67 | 27.67 | 27.48 | 27.59 | 168,404 | -0.08(-0.28%) |
Nov 20, 2019 | 27.66 | 27.76 | 27.56 | 27.67 | 113,985 | +0.02(+0.08%) |
Nov 19, 2019 | 27.78 | 27.78 | 27.59 | 27.65 | 150,589 | +0.14(+0.49%) |
Nov 18, 2019 | 27.55 | 27.57 | 27.46 | 27.51 | 107,602 | +0.01(+0.03%) |
Nov 15, 2019 | 27.41 | 27.53 | 27.36 | 27.51 | 124,800 | +0.16(+0.58%) |
Nov 14, 2019 | 27.37 | 27.42 | 27.26 | 27.35 | 252,786 | -0.09(-0.31%) |
Nov 13, 2019 | 27.38 | 27.53 | 27.38 | 27.43 | 159,324 | -0.08(-0.29%) |
Nov 12, 2019 | 27.68 | 27.68 | 27.51 | 27.51 | 664,315 | -0.17(-0.62%) |
Nov 11, 2019 | 27.61 | 27.72 | 27.61 | 27.68 | 56,927 | -0.14(-0.49%) |
Nov 08, 2019 | 27.80 | 27.89 | 27.80 | 27.82 | 68,759 | -0.15(-0.54%) |
Nov 07, 2019 | 28.07 | 28.14 | 27.95 | 27.97 | 203,145 | +0.13(+0.46%) |
Nov 06, 2019 | 27.94 | 27.95 | 27.80 | 27.84 | 213,121 | -0.08(-0.28%) |
Nov 05, 2019 | 27.87 | 27.97 | 27.83 | 27.92 | 100,002 | +0.11(+0.40%) |
Nov 04, 2019 | 27.79 | 27.89 | 27.76 | 27.81 | 256,850 | +0.25(+0.92%) |
Nov 01, 2019 | 27.36 | 27.61 | 27.36 | 27.56 | 205,578 | +0.22(+0.81%) |
Oct 31, 2019 | 27.61 | 27.61 | 27.28 | 27.33 | 81,925 | -0.29(-1.06%) |
Oct 30, 2019 | 27.51 | 27.70 | 27.40 | 27.63 | 157,164 | +0.11(+0.42%) |
Oct 29, 2019 | 27.56 | 27.57 | 27.46 | 27.51 | 155,071 | -0.09(-0.34%) |
Oct 28, 2019 | 27.55 | 27.64 | 27.55 | 27.61 | 111,037 | +0.09(+0.31%) |
Oct 25, 2019 | 27.36 | 27.52 | 27.35 | 27.52 | 267,909 | +0.09(+0.34%) |
Oct 24, 2019 | 27.55 | 27.55 | 27.43 | 27.43 | 127,263 | -0.03(-0.10%) |
Oct 23, 2019 | 27.36 | 27.51 | 27.36 | 27.46 | 114,591 | +0.07(+0.26%) |
Oct 22, 2019 | 27.26 | 27.49 | 27.26 | 27.38 | 186,284 | +0.10(+0.37%) |
Oct 21, 2019 | 27.32 | 27.32 | 27.20 | 27.28 | 154,065 | +0.09(+0.32%) |
Oct 18, 2019 | 27.13 | 27.24 | 27.13 | 27.20 | 138,356 | +0.06(+0.24%) |
Oct 17, 2019 | 27.04 | 27.17 | 27.03 | 27.13 | 110,937 | +0.14(+0.50%) |
Oct 16, 2019 | 26.90 | 27.04 | 26.89 | 27.00 | 155,236 | +0.12(+0.45%) |
Oct 15, 2019 | 26.78 | 26.96 | 26.73 | 26.88 | 122,053 | +0.04(+0.13%) |
Oct 14, 2019 | 27.02 | 27.04 | 26.83 | 26.84 | 195,918 | -0.18(-0.66%) |
Oct 11, 2019 | 26.93 | 27.16 | 26.93 | 27.02 | 159,879 | +0.33(+1.23%) |
Oct 10, 2019 | 26.53 | 26.71 | 26.48 | 26.69 | 169,965 | +0.21(+0.81%) |
Oct 09, 2019 | 26.69 | 26.69 | 26.45 | 26.48 | 168,936 | +0.04(+0.14%) |
Oct 08, 2019 | 26.61 | 26.63 | 26.37 | 26.44 | 121,527 | -0.21(-0.78%) |
Oct 07, 2019 | 26.65 | 26.82 | 26.58 | 26.65 | 203,733 | -0.19(-0.72%) |
Oct 04, 2019 | 26.65 | 26.88 | 26.65 | 26.84 | 95,871 | +0.22(+0.83%) |
Oct 03, 2019 | 26.40 | 26.64 | 26.40 | 26.62 | 42,672 | +0.21(+0.81%) |
Oct 02, 2019 | 26.55 | 26.59 | 26.37 | 26.40 | 306,302 | -0.17(-0.65%) |