Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.44 | 28.88 | 28.44 | 28.49 | 467,111 | +0.02(+0.07%) |
Dec 30, 2019 | 28.82 | 28.92 | 28.40 | 28.47 | 435,602 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.17 | 28.62 | 28.77 | 243,174 | -0.25(-0.86%) |
Dec 26, 2019 | 29.18 | 29.36 | 28.58 | 29.02 | 388,706 | -0.15(-0.52%) |
Dec 24, 2019 | 29.36 | 29.36 | 28.97 | 29.17 | 346,256 | -0.16(-0.55%) |
Dec 23, 2019 | 29.10 | 29.35 | 28.59 | 29.34 | 405,568 | +0.30(+1.02%) |
Dec 20, 2019 | 29.05 | 29.32 | 28.81 | 29.04 | 1,201,861 | +0.25(+0.86%) |
Dec 19, 2019 | 29.14 | 29.14 | 28.73 | 28.79 | 622,580 | -0.39(-1.34%) |
Dec 18, 2019 | 28.95 | 29.24 | 28.74 | 29.18 | 641,304 | +0.22(+0.76%) |
Dec 17, 2019 | 28.74 | 29.00 | 28.44 | 28.96 | 929,140 | +0.77(+2.71%) |
Dec 16, 2019 | 29.04 | 29.35 | 28.18 | 28.20 | 733,781 | -0.37(-1.31%) |
Dec 13, 2019 | 28.99 | 29.41 | 28.46 | 28.57 | 855,291 | -0.42(-1.45%) |
Dec 12, 2019 | 27.96 | 29.05 | 27.87 | 28.99 | 581,935 | +0.94(+3.34%) |
Dec 11, 2019 | 27.69 | 28.12 | 27.55 | 28.05 | 440,909 | +0.37(+1.35%) |
Dec 10, 2019 | 27.61 | 27.94 | 27.32 | 27.68 | 760,539 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.87 | 27.48 | 27.80 | 695,539 | +0.08(+0.28%) |
Dec 06, 2019 | 27.49 | 28.12 | 27.25 | 27.72 | 801,450 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.31 | 26.81 | 27.04 | 441,351 | +0.23(+0.86%) |
Dec 04, 2019 | 26.84 | 27.30 | 26.71 | 26.81 | 1,017,857 | +0.17(+0.65%) |
Dec 03, 2019 | 26.41 | 26.77 | 26.18 | 26.64 | 680,592 | -0.31(-1.14%) |
Dec 02, 2019 | 27.11 | 27.89 | 26.86 | 26.95 | 763,100 | +0.10(+0.36%) |
Nov 29, 2019 | 27.21 | 27.21 | 26.83 | 26.85 | 243,278 | -0.50(-1.82%) |
Nov 27, 2019 | 27.06 | 27.43 | 26.88 | 27.35 | 467,530 | +0.07(+0.25%) |
Nov 26, 2019 | 27.84 | 27.97 | 27.23 | 27.28 | 779,721 | -0.58(-2.09%) |
Nov 25, 2019 | 26.90 | 27.99 | 26.80 | 27.86 | 777,208 | +1.02(+3.81%) |
Nov 22, 2019 | 26.40 | 26.98 | 26.38 | 26.84 | 520,012 | +0.60(+2.30%) |
Nov 21, 2019 | 26.25 | 26.41 | 25.95 | 26.24 | 784,200 | -0.01(-0.04%) |
Nov 20, 2019 | 26.55 | 26.72 | 25.98 | 26.25 | 764,436 | -0.52(-1.93%) |
Nov 19, 2019 | 27.41 | 27.43 | 26.74 | 26.76 | 784,212 | -0.46(-1.69%) |
Nov 18, 2019 | 27.63 | 27.63 | 26.97 | 27.22 | 870,200 | -0.70(-2.50%) |
Nov 15, 2019 | 27.94 | 28.22 | 27.76 | 27.92 | 591,835 | +0.31(+1.11%) |
Nov 14, 2019 | 28.13 | 28.24 | 27.61 | 27.61 | 793,271 | -0.53(-1.87%) |
Nov 13, 2019 | 28.59 | 28.81 | 28.11 | 28.14 | 726,767 | -0.86(-2.97%) |
Nov 12, 2019 | 29.75 | 29.90 | 28.97 | 29.00 | 806,303 | -0.92(-3.07%) |
Nov 11, 2019 | 29.17 | 29.92 | 28.98 | 29.92 | 1,561,555 | +0.95(+3.27%) |
Nov 08, 2019 | 28.75 | 29.26 | 28.16 | 28.97 | 1,664,059 | +1.62(+5.91%) |
Nov 07, 2019 | 27.09 | 27.49 | 26.98 | 27.36 | 1,063,057 | +0.73(+2.73%) |
Nov 06, 2019 | 27.39 | 27.54 | 26.58 | 26.63 | 1,069,330 | -0.85(-3.09%) |
Nov 05, 2019 | 28.35 | 28.68 | 27.30 | 27.48 | 998,089 | -0.88(-3.09%) |
Nov 04, 2019 | 27.79 | 28.41 | 27.40 | 28.35 | 1,423,443 | +1.10(+4.02%) |
Nov 01, 2019 | 26.45 | 27.26 | 26.45 | 27.26 | 1,821,566 | +1.01(+3.85%) |
Oct 31, 2019 | 24.25 | 26.51 | 23.83 | 26.25 | 2,596,796 | -1.26(-4.57%) |
Oct 30, 2019 | 27.45 | 27.65 | 27.17 | 27.51 | 1,094,844 | +0.05(+0.17%) |
Oct 29, 2019 | 27.52 | 27.99 | 27.08 | 27.46 | 1,246,791 | -0.38(-1.37%) |
Oct 28, 2019 | 27.97 | 28.39 | 27.73 | 27.84 | 940,674 | +0.18(+0.65%) |
Oct 25, 2019 | 27.05 | 27.93 | 27.05 | 27.66 | 888,689 | +0.68(+2.51%) |
Oct 24, 2019 | 27.31 | 27.39 | 26.69 | 26.98 | 523,157 | -0.07(-0.25%) |
Oct 23, 2019 | 26.63 | 27.24 | 25.83 | 27.05 | 750,272 | +0.37(+1.39%) |
Oct 22, 2019 | 26.13 | 26.95 | 25.75 | 26.68 | 865,271 | +0.70(+2.68%) |
Oct 21, 2019 | 25.76 | 26.07 | 25.50 | 25.98 | 1,546,329 | +0.30(+1.19%) |
Oct 18, 2019 | 24.87 | 25.83 | 24.70 | 25.68 | 1,148,987 | +0.62(+2.47%) |
Oct 17, 2019 | 24.19 | 25.14 | 24.06 | 25.06 | 902,858 | +1.08(+4.49%) |
Oct 16, 2019 | 24.55 | 25.07 | 23.90 | 23.98 | 903,313 | -0.52(-2.14%) |
Oct 15, 2019 | 22.68 | 24.59 | 22.60 | 24.50 | 1,144,435 | +0.56(+2.35%) |
Oct 14, 2019 | 23.49 | 24.16 | 23.34 | 23.94 | 667,903 | +0.19(+0.80%) |
Oct 11, 2019 | 22.25 | 24.20 | 22.25 | 23.75 | 1,862,710 | +1.07(+4.70%) |
Oct 10, 2019 | 22.32 | 22.92 | 22.30 | 22.68 | 1,954,524 | +0.42(+1.88%) |
Oct 09, 2019 | 22.52 | 22.52 | 22.10 | 22.27 | 790,695 | +0.09(+0.39%) |
Oct 08, 2019 | 22.42 | 22.58 | 22.17 | 22.18 | 1,022,945 | -0.68(-2.96%) |
Oct 07, 2019 | 23.30 | 23.31 | 22.83 | 22.86 | 779,037 | -0.46(-1.96%) |
Oct 04, 2019 | 22.98 | 23.38 | 22.70 | 23.31 | 914,614 | +0.45(+1.96%) |
Oct 03, 2019 | 22.58 | 22.88 | 21.76 | 22.87 | 1,319,686 | +0.01(+0.04%) |
Oct 02, 2019 | 23.16 | 23.16 | 22.52 | 22.86 | 1,323,397 | -0.64(-2.72%) |