Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.42 | 27.99 | 27.42 | 27.82 | 193,500 | +0.25(+0.91%) |
Dec 30, 2019 | 27.97 | 28.08 | 27.14 | 27.57 | 210,361 | -0.36(-1.29%) |
Dec 27, 2019 | 28.12 | 28.21 | 27.37 | 27.93 | 174,100 | -0.03(-0.11%) |
Dec 26, 2019 | 28.19 | 28.38 | 27.74 | 27.96 | 154,753 | -0.19(-0.67%) |
Dec 24, 2019 | 28.05 | 28.32 | 27.78 | 28.15 | 76,600 | +0.00(+0.00%) |
Dec 23, 2019 | 27.86 | 28.30 | 27.49 | 28.15 | 226,808 | +0.56(+2.03%) |
Dec 20, 2019 | 27.33 | 27.91 | 27.32 | 27.59 | 504,900 | +0.20(+0.73%) |
Dec 19, 2019 | 27.11 | 27.68 | 26.91 | 27.39 | 152,139 | +0.23(+0.85%) |
Dec 18, 2019 | 26.93 | 27.35 | 26.63 | 27.16 | 419,266 | +0.24(+0.89%) |
Dec 17, 2019 | 26.43 | 27.27 | 26.36 | 26.92 | 273,142 | +0.28(+1.05%) |
Dec 16, 2019 | 25.67 | 26.68 | 25.49 | 26.64 | 151,942 | +1.11(+4.35%) |
Dec 13, 2019 | 25.64 | 26.00 | 25.19 | 25.53 | 253,800 | -0.09(-0.35%) |
Dec 12, 2019 | 25.42 | 25.85 | 25.30 | 25.62 | 333,997 | +0.21(+0.83%) |
Dec 11, 2019 | 26.14 | 26.78 | 25.35 | 25.41 | 288,437 | -0.79(-3.02%) |
Dec 10, 2019 | 26.19 | 26.30 | 25.44 | 26.20 | 261,643 | -0.01(-0.04%) |
Dec 09, 2019 | 26.28 | 26.72 | 26.05 | 26.21 | 301,872 | -0.20(-0.76%) |
Dec 06, 2019 | 26.57 | 26.99 | 26.33 | 26.41 | 296,600 | +0.07(+0.27%) |
Dec 05, 2019 | 26.52 | 26.70 | 26.08 | 26.34 | 304,113 | -0.34(-1.27%) |
Dec 04, 2019 | 27.47 | 28.26 | 26.34 | 26.68 | 498,292 | +0.45(+1.73%) |
Dec 03, 2019 | 26.10 | 26.86 | 25.86 | 26.23 | 165,733 | -0.22(-0.85%) |
Dec 02, 2019 | 26.98 | 26.99 | 26.02 | 26.45 | 250,734 | -0.47(-1.75%) |
Nov 29, 2019 | 26.70 | 26.94 | 26.48 | 26.92 | 157,600 | +0.17(+0.64%) |
Nov 27, 2019 | 27.08 | 27.38 | 26.42 | 26.75 | 264,400 | -0.15(-0.56%) |
Nov 26, 2019 | 25.70 | 27.00 | 25.63 | 26.90 | 1,029,201 | +1.31(+5.12%) |
Nov 25, 2019 | 25.33 | 25.84 | 25.03 | 25.59 | 311,668 | +0.67(+2.69%) |
Nov 22, 2019 | 25.00 | 25.16 | 24.50 | 24.92 | 367,500 | +0.10(+0.40%) |
Nov 21, 2019 | 24.90 | 25.29 | 24.40 | 24.82 | 446,606 | +0.08(+0.32%) |
Nov 20, 2019 | 23.89 | 24.83 | 23.89 | 24.74 | 340,372 | +0.72(+3.00%) |
Nov 19, 2019 | 23.50 | 24.10 | 22.96 | 24.02 | 240,075 | +0.57(+2.43%) |
Nov 18, 2019 | 24.91 | 24.91 | 23.12 | 23.45 | 494,005 | -1.05(-4.29%) |
Nov 15, 2019 | 24.23 | 24.78 | 23.75 | 24.50 | 324,000 | +0.78(+3.29%) |
Nov 14, 2019 | 23.52 | 23.99 | 23.19 | 23.72 | 307,502 | +0.21(+0.89%) |
Nov 13, 2019 | 23.01 | 23.53 | 22.83 | 23.51 | 211,114 | +0.45(+1.95%) |
Nov 12, 2019 | 23.03 | 23.58 | 22.82 | 23.06 | 355,007 | -0.13(-0.56%) |
Nov 11, 2019 | 22.91 | 23.84 | 22.85 | 23.19 | 335,943 | +0.07(+0.30%) |
Nov 08, 2019 | 23.66 | 24.02 | 22.61 | 23.12 | 668,400 | -0.63(-2.65%) |
Nov 07, 2019 | 25.10 | 25.29 | 23.74 | 23.75 | 387,117 | -1.16(-4.66%) |
Nov 06, 2019 | 24.70 | 25.10 | 23.91 | 24.91 | 639,245 | -0.09(-0.36%) |
Nov 05, 2019 | 23.15 | 26.24 | 23.15 | 25.00 | 1,234,880 | +0.95(+3.95%) |
Nov 04, 2019 | 23.66 | 24.31 | 23.63 | 24.05 | 461,981 | +0.79(+3.40%) |
Nov 01, 2019 | 22.78 | 23.77 | 22.77 | 23.26 | 274,100 | +0.66(+2.92%) |
Oct 31, 2019 | 23.11 | 23.72 | 22.34 | 22.60 | 303,314 | -0.40(-1.74%) |
Oct 30, 2019 | 22.99 | 23.10 | 22.50 | 23.00 | 305,532 | +0.02(+0.09%) |
Oct 29, 2019 | 23.07 | 23.27 | 22.84 | 22.98 | 222,563 | -0.02(-0.09%) |
Oct 28, 2019 | 22.81 | 23.13 | 22.37 | 23.00 | 287,977 | +0.37(+1.63%) |
Oct 25, 2019 | 21.64 | 22.71 | 21.64 | 22.63 | 219,900 | +0.92(+4.24%) |
Oct 24, 2019 | 21.23 | 21.72 | 20.21 | 21.71 | 280,161 | +0.53(+2.50%) |
Oct 23, 2019 | 21.45 | 21.59 | 20.98 | 21.18 | 410,107 | -0.38(-1.76%) |
Oct 22, 2019 | 21.31 | 21.73 | 21.16 | 21.56 | 259,884 | +0.35(+1.65%) |
Oct 21, 2019 | 21.49 | 21.80 | 21.05 | 21.21 | 209,880 | -0.24(-1.12%) |
Oct 18, 2019 | 21.92 | 22.13 | 21.31 | 21.45 | 156,900 | -0.74(-3.33%) |
Oct 17, 2019 | 22.19 | 22.56 | 21.95 | 22.19 | 178,399 | +0.09(+0.41%) |
Oct 16, 2019 | 21.87 | 22.37 | 21.64 | 22.10 | 120,994 | +0.12(+0.55%) |
Oct 15, 2019 | 21.83 | 22.06 | 21.51 | 21.98 | 140,474 | +0.27(+1.24%) |
Oct 14, 2019 | 21.20 | 21.85 | 21.20 | 21.71 | 150,619 | +0.46(+2.16%) |
Oct 11, 2019 | 21.06 | 21.55 | 20.70 | 21.25 | 157,400 | +0.47(+2.26%) |
Oct 10, 2019 | 20.45 | 21.03 | 19.93 | 20.78 | 165,030 | +0.19(+0.92%) |
Oct 09, 2019 | 20.57 | 20.64 | 19.91 | 20.59 | 344,775 | +0.25(+1.23%) |
Oct 08, 2019 | 21.51 | 21.51 | 20.24 | 20.34 | 373,061 | -1.23(-5.70%) |
Oct 07, 2019 | 22.16 | 22.58 | 21.47 | 21.57 | 619,336 | -0.72(-3.23%) |
Oct 04, 2019 | 21.76 | 22.53 | 21.76 | 22.29 | 315,200 | +0.70(+3.24%) |
Oct 03, 2019 | 20.55 | 21.63 | 19.95 | 21.59 | 544,642 | +1.09(+5.29%) |
Oct 02, 2019 | 20.20 | 20.95 | 19.79 | 20.50 | 795,671 | -0.34(-1.61%) |