Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.38 | 29.38 | 28.53 | 28.53 | 684 | -0.15(-0.51%) |
Dec 30, 2019 | 28.60 | 29.38 | 28.60 | 28.68 | 1,401 | -0.70(-2.40%) |
Dec 27, 2019 | 29.38 | 29.38 | 29.38 | 29.38 | 342 | -0.04(-0.12%) |
Dec 26, 2019 | 29.42 | 29.42 | 29.42 | 66 | +0.00(+0.00%) | |
Dec 24, 2019 | 29.42 | 29.42 | 29.42 | 120 | +0.00(+0.00%) | |
Dec 23, 2019 | 28.22 | 29.78 | 28.22 | 29.42 | 2,123 | -0.40(-1.35%) |
Dec 20, 2019 | 29.82 | 29.82 | 29.81 | 29.82 | 4,332 | +0.00(+0.00%) |
Dec 19, 2019 | 29.10 | 29.82 | 29.09 | 29.82 | 470 | +1.02(+3.53%) |
Dec 18, 2019 | 28.73 | 28.95 | 28.54 | 28.81 | 4,540 | +0.15(+0.51%) |
Dec 17, 2019 | 28.41 | 28.66 | 28.41 | 28.66 | 1,126 | -0.07(-0.24%) |
Dec 16, 2019 | 28.73 | 28.73 | 28.73 | 3 | +0.00(+0.00%) | |
Dec 13, 2019 | 27.82 | 28.73 | 27.82 | 28.73 | 342 | +0.12(+0.42%) |
Dec 12, 2019 | 26.99 | 28.61 | 26.99 | 28.61 | 4,742 | +1.66(+6.17%) |
Dec 11, 2019 | 27.32 | 28.72 | 26.94 | 26.94 | 2,143 | -0.90(-3.22%) |
Dec 10, 2019 | 26.84 | 27.84 | 26.84 | 27.84 | 2,524 | +0.82(+3.05%) |
Dec 09, 2019 | 27.38 | 27.38 | 26.83 | 27.02 | 1,447 | -0.26(-0.96%) |
Dec 06, 2019 | 27.27 | 28.26 | 27.07 | 27.28 | 5,358 | -1.20(-4.22%) |
Dec 05, 2019 | 27.17 | 28.48 | 26.81 | 28.48 | 3,729 | +1.15(+4.21%) |
Dec 04, 2019 | 27.12 | 28.07 | 27.07 | 27.33 | 7,874 | -0.34(-1.24%) |
Dec 03, 2019 | 27.67 | 27.67 | 27.67 | 61 | +0.00(+0.00%) | |
Dec 02, 2019 | 27.67 | 27.67 | 27.67 | 27.67 | 485 | +0.18(+0.66%) |
Nov 29, 2019 | 26.92 | 27.49 | 26.92 | 27.49 | 228 | +0.07(+0.27%) |
Nov 27, 2019 | 27.95 | 27.95 | 27.42 | 27.42 | 3,566 | -0.22(-0.79%) |
Nov 26, 2019 | 27.64 | 27.64 | 27.64 | 126 | +0.00(+0.00%) | |
Nov 25, 2019 | 27.67 | 28.36 | 27.64 | 27.64 | 1,740 | -0.39(-1.40%) |
Nov 22, 2019 | 27.59 | 28.46 | 27.25 | 28.03 | 5,523 | +0.22(+0.78%) |
Nov 21, 2019 | 28.26 | 28.26 | 27.23 | 27.81 | 2,683 | +0.21(+0.76%) |
Nov 20, 2019 | 27.86 | 27.86 | 27.60 | 27.60 | 877 | -0.86(-3.02%) |
Nov 19, 2019 | 27.59 | 28.46 | 27.59 | 28.46 | 1,076 | +0.16(+0.56%) |
Nov 18, 2019 | 27.00 | 28.30 | 27.00 | 28.30 | 1,302 | -0.23(-0.79%) |
Nov 15, 2019 | 28.53 | 28.53 | 28.53 | 28.53 | 230 | +0.45(+1.60%) |
Nov 14, 2019 | 28.08 | 28.08 | 28.04 | 28.08 | 2,220 | -0.38(-1.34%) |
Nov 13, 2019 | 28.46 | 28.46 | 28.46 | 28.46 | 174 | +0.32(+1.14%) |
Nov 12, 2019 | 28.40 | 28.67 | 27.92 | 28.14 | 6,403 | -0.32(-1.13%) |
Nov 11, 2019 | 27.13 | 28.59 | 27.13 | 28.46 | 5,320 | +0.64(+2.31%) |
Nov 08, 2019 | 26.82 | 28.79 | 26.82 | 27.82 | 805 | -0.32(-1.13%) |
Nov 07, 2019 | 27.38 | 28.59 | 27.05 | 28.14 | 11,341 | +1.19(+4.43%) |
Nov 06, 2019 | 27.05 | 27.05 | 26.94 | 26.94 | 4,734 | -0.22(-0.80%) |
Nov 05, 2019 | 26.72 | 27.38 | 26.72 | 27.16 | 1,522 | -0.51(-1.85%) |
Nov 04, 2019 | 27.67 | 27.67 | 27.67 | 87 | +0.00(+0.00%) | |
Nov 01, 2019 | 27.67 | 27.67 | 27.67 | 239 | +0.00(+0.00%) | |
Oct 31, 2019 | 27.78 | 27.78 | 27.67 | 27.67 | 510 | +0.95(+3.54%) |
Oct 30, 2019 | 26.72 | 26.72 | 26.72 | 58 | +0.00(+0.00%) | |
Oct 29, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 123 | -0.18(-0.68%) |
Oct 28, 2019 | 26.91 | 26.91 | 26.91 | 149 | +0.00(+0.00%) | |
Oct 25, 2019 | 26.91 | 26.91 | 26.91 | 119 | +0.00(+0.00%) | |
Oct 24, 2019 | 27.03 | 27.29 | 26.91 | 26.91 | 723 | -0.64(-2.32%) |
Oct 23, 2019 | 27.55 | 27.55 | 27.55 | 71 | +0.00(+0.00%) | |
Oct 21, 2019 | 27.55 | 27.55 | 27.55 | 0 | +0.80(+3.01%) | |
Oct 17, 2019 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 26.74 | 26.74 | 26.74 | 5 | +0.00(+0.00%) | |
Oct 15, 2019 | 26.74 | 26.74 | 26.74 | 29 | +0.00(+0.00%) | |
Oct 14, 2019 | 26.77 | 26.91 | 26.42 | 26.74 | 4,342 | +0.15(+0.56%) |
Oct 11, 2019 | 26.68 | 26.93 | 25.99 | 26.59 | 4,487 | +0.17(+0.62%) |
Oct 10, 2019 | 26.33 | 26.43 | 26.33 | 26.43 | 457 | -1.12(-4.05%) |
Oct 09, 2019 | 27.54 | 27.54 | 27.54 | 70 | +0.00(+0.00%) | |
Oct 08, 2019 | 27.54 | 27.54 | 27.54 | 26 | +0.00(+0.00%) | |
Oct 07, 2019 | 25.99 | 27.54 | 25.99 | 27.54 | 380 | +1.54(+5.94%) |
Oct 04, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 345 | -0.12(-0.45%) |
Oct 03, 2019 | 26.19 | 26.30 | 26.12 | 26.12 | 1,334 | +0.08(+0.30%) |
Oct 02, 2019 | 26.51 | 26.68 | 26.04 | 26.04 | 2,050 | -0.69(-2.57%) |