Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.04 | 28.19 | 27.94 | 28.10 | 523,337 | +0.05(+0.18%) |
Dec 30, 2019 | 27.89 | 28.07 | 27.79 | 28.05 | 328,544 | +0.17(+0.62%) |
Dec 27, 2019 | 27.95 | 28.01 | 27.77 | 27.88 | 214,044 | +0.07(+0.25%) |
Dec 26, 2019 | 28.02 | 28.02 | 27.73 | 27.81 | 271,684 | -0.10(-0.37%) |
Dec 24, 2019 | 28.09 | 28.09 | 27.72 | 27.91 | 184,433 | -0.21(-0.73%) |
Dec 23, 2019 | 28.11 | 28.38 | 27.89 | 28.12 | 384,432 | +0.05(+0.18%) |
Dec 20, 2019 | 27.85 | 28.11 | 27.69 | 28.07 | 1,346,174 | +0.39(+1.43%) |
Dec 19, 2019 | 27.22 | 27.71 | 27.22 | 27.67 | 320,827 | +0.45(+1.67%) |
Dec 18, 2019 | 26.95 | 27.24 | 26.89 | 27.22 | 508,615 | +0.30(+1.12%) |
Dec 17, 2019 | 27.03 | 27.16 | 26.75 | 26.92 | 589,066 | -0.16(-0.60%) |
Dec 16, 2019 | 27.15 | 27.39 | 27.01 | 27.08 | 708,782 | +0.04(+0.16%) |
Dec 13, 2019 | 26.80 | 27.16 | 26.70 | 27.04 | 623,296 | +0.26(+0.95%) |
Dec 12, 2019 | 26.89 | 27.30 | 26.75 | 26.78 | 698,514 | -0.11(-0.41%) |
Dec 11, 2019 | 26.58 | 26.93 | 26.51 | 26.89 | 429,952 | +0.38(+1.44%) |
Dec 10, 2019 | 26.55 | 26.59 | 26.36 | 26.51 | 534,142 | +0.00(+0.00%) |
Dec 09, 2019 | 26.62 | 26.63 | 26.41 | 26.51 | 338,495 | -0.12(-0.45%) |
Dec 06, 2019 | 26.48 | 26.75 | 26.27 | 26.63 | 627,058 | +0.29(+1.10%) |
Dec 05, 2019 | 26.34 | 26.37 | 26.13 | 26.34 | 428,153 | +0.06(+0.23%) |
Dec 04, 2019 | 25.99 | 26.55 | 25.99 | 26.28 | 1,064,599 | +0.21(+0.82%) |
Dec 03, 2019 | 25.75 | 26.11 | 25.75 | 26.07 | 528,396 | +0.14(+0.52%) |
Dec 02, 2019 | 26.05 | 26.33 | 25.86 | 25.93 | 369,520 | -0.12(-0.46%) |
Nov 29, 2019 | 26.30 | 26.55 | 26.05 | 26.05 | 265,850 | -0.27(-1.03%) |
Nov 27, 2019 | 26.17 | 26.36 | 26.03 | 26.32 | 322,053 | +0.18(+0.68%) |
Nov 26, 2019 | 25.88 | 26.24 | 25.85 | 26.14 | 377,376 | +0.22(+0.85%) |
Nov 25, 2019 | 25.93 | 25.98 | 25.77 | 25.92 | 392,896 | +0.12(+0.46%) |
Nov 22, 2019 | 25.80 | 25.97 | 25.62 | 25.80 | 474,438 | +0.07(+0.26%) |
Nov 21, 2019 | 26.22 | 26.22 | 25.71 | 25.74 | 411,086 | -0.47(-1.78%) |
Nov 20, 2019 | 26.06 | 26.29 | 25.87 | 26.20 | 572,237 | +0.14(+0.52%) |
Nov 19, 2019 | 25.85 | 26.17 | 25.65 | 26.07 | 532,163 | +0.42(+1.62%) |
Nov 18, 2019 | 25.31 | 25.67 | 25.27 | 25.65 | 607,141 | +0.34(+1.34%) |
Nov 15, 2019 | 25.29 | 25.49 | 25.06 | 25.31 | 1,381,222 | +0.08(+0.34%) |
Nov 14, 2019 | 24.73 | 25.29 | 24.73 | 25.23 | 466,912 | +0.48(+1.92%) |
Nov 13, 2019 | 24.71 | 25.00 | 24.60 | 24.75 | 394,851 | -0.05(-0.21%) |
Nov 12, 2019 | 25.03 | 25.22 | 24.79 | 24.80 | 542,186 | -0.24(-0.95%) |
Nov 11, 2019 | 25.02 | 25.14 | 24.87 | 25.04 | 412,635 | -0.15(-0.61%) |
Nov 08, 2019 | 24.66 | 25.44 | 24.59 | 25.19 | 675,149 | +0.38(+1.54%) |
Nov 07, 2019 | 24.90 | 25.07 | 24.70 | 24.81 | 773,841 | -0.11(-0.44%) |
Nov 06, 2019 | 25.26 | 25.26 | 24.91 | 24.92 | 532,587 | -0.32(-1.28%) |
Nov 05, 2019 | 25.06 | 25.31 | 24.94 | 25.24 | 959,081 | +0.15(+0.61%) |
Nov 04, 2019 | 24.43 | 25.11 | 24.37 | 25.09 | 987,414 | +0.79(+3.25%) |
Nov 01, 2019 | 23.27 | 24.30 | 23.27 | 24.30 | 903,844 | +1.35(+5.89%) |
Oct 31, 2019 | 23.96 | 24.15 | 22.67 | 22.95 | 2,048,684 | -2.08(-8.32%) |
Oct 30, 2019 | 24.72 | 25.06 | 24.53 | 25.03 | 401,397 | +0.29(+1.17%) |
Oct 29, 2019 | 24.79 | 24.94 | 24.67 | 24.74 | 405,013 | -0.09(-0.34%) |
Oct 28, 2019 | 24.87 | 25.11 | 24.73 | 24.83 | 474,847 | -0.04(-0.17%) |
Oct 25, 2019 | 24.66 | 25.03 | 24.66 | 24.87 | 401,421 | +0.12(+0.48%) |
Oct 24, 2019 | 25.09 | 25.09 | 24.54 | 24.75 | 439,959 | -0.29(-1.16%) |
Oct 23, 2019 | 24.87 | 25.05 | 24.71 | 25.04 | 386,652 | +0.20(+0.82%) |
Oct 22, 2019 | 24.99 | 25.06 | 24.81 | 24.83 | 450,682 | -0.11(-0.44%) |
Oct 21, 2019 | 24.55 | 24.95 | 24.54 | 24.94 | 531,130 | +0.48(+1.95%) |
Oct 18, 2019 | 24.42 | 24.54 | 24.23 | 24.47 | 715,361 | +0.03(+0.14%) |
Oct 17, 2019 | 24.33 | 24.54 | 24.32 | 24.43 | 392,150 | +0.12(+0.49%) |
Oct 16, 2019 | 24.03 | 24.33 | 23.97 | 24.32 | 497,750 | +0.29(+1.20%) |
Oct 15, 2019 | 24.20 | 24.27 | 23.92 | 24.03 | 369,163 | -0.14(-0.60%) |
Oct 14, 2019 | 24.25 | 24.26 | 23.95 | 24.17 | 332,941 | -0.06(-0.25%) |
Oct 11, 2019 | 24.19 | 24.48 | 24.18 | 24.23 | 451,980 | +0.23(+0.96%) |
Oct 10, 2019 | 24.02 | 24.12 | 23.76 | 24.00 | 485,390 | +0.06(+0.25%) |
Oct 09, 2019 | 24.02 | 24.07 | 23.84 | 23.94 | 284,023 | +0.09(+0.36%) |
Oct 08, 2019 | 23.92 | 24.01 | 23.63 | 23.86 | 435,981 | -0.15(-0.64%) |
Oct 07, 2019 | 23.93 | 24.32 | 23.93 | 24.01 | 699,187 | -0.08(-0.32%) |
Oct 04, 2019 | 23.88 | 24.11 | 23.75 | 24.09 | 388,957 | +0.26(+1.07%) |
Oct 03, 2019 | 23.56 | 23.90 | 23.30 | 23.83 | 757,090 | +0.29(+1.23%) |
Oct 02, 2019 | 23.64 | 23.65 | 23.21 | 23.54 | 412,069 | -0.18(-0.75%) |