Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.59 | 28.71 | 28.52 | 28.65 | 85,503 | +0.13(+0.47%) |
Dec 30, 2019 | 28.65 | 28.69 | 28.51 | 28.51 | 80,679 | -0.11(-0.37%) |
Dec 27, 2019 | 28.70 | 28.70 | 28.57 | 28.62 | 128,184 | +0.00(+0.00%) |
Dec 26, 2019 | 28.35 | 28.63 | 28.35 | 28.62 | 241,360 | +0.32(+1.12%) |
Dec 24, 2019 | 28.38 | 28.44 | 28.24 | 28.30 | 57,285 | -0.05(-0.17%) |
Dec 23, 2019 | 28.33 | 28.38 | 28.31 | 28.35 | 218,791 | +0.06(+0.20%) |
Dec 20, 2019 | 28.41 | 28.41 | 28.18 | 28.29 | 156,543 | -0.06(-0.22%) |
Dec 19, 2019 | 28.34 | 28.45 | 28.26 | 28.36 | 147,299 | +0.01(+0.05%) |
Dec 18, 2019 | 28.34 | 28.34 | 28.23 | 28.34 | 159,919 | +0.19(+0.68%) |
Dec 17, 2019 | 28.12 | 28.22 | 28.09 | 28.15 | 208,088 | +0.11(+0.38%) |
Dec 16, 2019 | 27.97 | 28.11 | 27.97 | 28.05 | 213,477 | +0.30(+1.09%) |
Dec 13, 2019 | 27.79 | 27.92 | 27.71 | 27.75 | 102,995 | +0.02(+0.08%) |
Dec 12, 2019 | 27.38 | 27.77 | 27.38 | 27.72 | 159,245 | +0.38(+1.40%) |
Dec 11, 2019 | 27.19 | 27.41 | 27.19 | 27.34 | 126,807 | +0.22(+0.80%) |
Dec 10, 2019 | 27.04 | 27.17 | 27.03 | 27.12 | 129,140 | +0.06(+0.21%) |
Dec 09, 2019 | 27.12 | 27.19 | 27.06 | 27.07 | 162,045 | +0.01(+0.05%) |
Dec 06, 2019 | 27.05 | 27.07 | 26.94 | 27.06 | 299,231 | +0.08(+0.28%) |
Dec 05, 2019 | 26.94 | 26.98 | 26.86 | 26.98 | 276,196 | +0.17(+0.65%) |
Dec 04, 2019 | 26.73 | 26.92 | 26.73 | 26.80 | 381,457 | +0.19(+0.71%) |
Dec 03, 2019 | 26.71 | 26.71 | 26.55 | 26.62 | 709,310 | -0.15(-0.57%) |
Dec 02, 2019 | 26.85 | 26.91 | 26.77 | 26.77 | 418,810 | -0.14(-0.52%) |
Nov 29, 2019 | 26.93 | 26.97 | 26.85 | 26.91 | 161,952 | -0.13(-0.49%) |
Nov 27, 2019 | 26.96 | 27.08 | 26.89 | 27.04 | 102,421 | -0.01(-0.05%) |
Nov 26, 2019 | 27.06 | 27.06 | 26.93 | 27.06 | 73,914 | -0.08(-0.28%) |
Nov 25, 2019 | 27.05 | 27.16 | 27.05 | 27.13 | 93,144 | +0.19(+0.70%) |
Nov 22, 2019 | 26.94 | 27.03 | 26.88 | 26.94 | 79,756 | +0.06(+0.23%) |
Nov 21, 2019 | 26.96 | 26.96 | 26.77 | 26.88 | 172,854 | -0.08(-0.28%) |
Nov 20, 2019 | 26.94 | 27.05 | 26.85 | 26.96 | 116,997 | +0.02(+0.08%) |
Nov 19, 2019 | 27.06 | 27.06 | 26.88 | 26.94 | 154,569 | +0.13(+0.49%) |
Nov 18, 2019 | 26.84 | 26.86 | 26.75 | 26.80 | 110,446 | +0.01(+0.03%) |
Nov 15, 2019 | 26.70 | 26.83 | 26.65 | 26.80 | 128,098 | +0.15(+0.58%) |
Nov 14, 2019 | 26.66 | 26.71 | 26.56 | 26.64 | 259,466 | -0.08(-0.31%) |
Nov 13, 2019 | 26.67 | 26.82 | 26.67 | 26.73 | 163,534 | -0.08(-0.29%) |
Nov 12, 2019 | 26.96 | 26.97 | 26.80 | 26.80 | 681,870 | -0.17(-0.62%) |
Nov 11, 2019 | 26.89 | 27.01 | 26.89 | 26.97 | 58,431 | -0.13(-0.49%) |
Nov 08, 2019 | 27.08 | 27.17 | 27.08 | 27.10 | 70,576 | -0.15(-0.54%) |
Nov 07, 2019 | 27.35 | 27.42 | 27.23 | 27.25 | 208,513 | +0.13(+0.46%) |
Nov 06, 2019 | 27.22 | 27.23 | 27.08 | 27.12 | 218,753 | -0.08(-0.28%) |
Nov 05, 2019 | 27.15 | 27.25 | 27.11 | 27.20 | 102,645 | +0.11(+0.40%) |
Nov 04, 2019 | 27.08 | 27.17 | 27.05 | 27.09 | 263,637 | +0.25(+0.92%) |
Nov 01, 2019 | 26.66 | 26.90 | 26.65 | 26.85 | 211,011 | +0.22(+0.81%) |
Oct 31, 2019 | 26.90 | 26.90 | 26.57 | 26.63 | 84,090 | -0.29(-1.06%) |
Oct 30, 2019 | 26.80 | 26.99 | 26.69 | 26.92 | 161,318 | +0.11(+0.42%) |
Oct 29, 2019 | 26.85 | 26.86 | 26.75 | 26.80 | 159,169 | -0.09(-0.34%) |
Oct 28, 2019 | 26.84 | 26.93 | 26.84 | 26.89 | 113,971 | +0.08(+0.31%) |
Oct 25, 2019 | 26.66 | 26.81 | 26.64 | 26.81 | 274,988 | +0.09(+0.34%) |
Oct 24, 2019 | 26.84 | 26.84 | 26.72 | 26.72 | 130,626 | -0.03(-0.10%) |
Oct 23, 2019 | 26.65 | 26.80 | 26.65 | 26.75 | 117,619 | +0.07(+0.26%) |
Oct 22, 2019 | 26.56 | 26.78 | 26.56 | 26.68 | 191,206 | +0.10(+0.37%) |
Oct 21, 2019 | 26.62 | 26.62 | 26.50 | 26.58 | 158,136 | +0.08(+0.32%) |
Oct 18, 2019 | 26.43 | 26.54 | 26.43 | 26.50 | 142,013 | +0.06(+0.24%) |
Oct 17, 2019 | 26.34 | 26.47 | 26.34 | 26.43 | 113,868 | +0.13(+0.50%) |
Oct 16, 2019 | 26.21 | 26.34 | 26.20 | 26.30 | 159,338 | +0.12(+0.45%) |
Oct 15, 2019 | 26.09 | 26.27 | 26.04 | 26.18 | 125,278 | +0.03(+0.13%) |
Oct 14, 2019 | 26.32 | 26.34 | 26.14 | 26.15 | 201,096 | -0.17(-0.66%) |
Oct 11, 2019 | 26.23 | 26.46 | 26.23 | 26.32 | 164,103 | +0.32(+1.23%) |
Oct 10, 2019 | 25.85 | 26.02 | 25.79 | 26.00 | 174,456 | +0.21(+0.81%) |
Oct 09, 2019 | 26.00 | 26.00 | 25.77 | 25.79 | 173,400 | +0.03(+0.14%) |
Oct 08, 2019 | 25.93 | 25.94 | 25.69 | 25.76 | 124,739 | -0.20(-0.78%) |
Oct 07, 2019 | 25.97 | 26.13 | 25.89 | 25.96 | 209,117 | -0.19(-0.72%) |
Oct 04, 2019 | 25.97 | 26.18 | 25.97 | 26.15 | 98,405 | +0.22(+0.83%) |
Oct 03, 2019 | 25.72 | 25.95 | 25.72 | 25.93 | 43,800 | +0.21(+0.81%) |
Oct 02, 2019 | 25.87 | 25.90 | 25.69 | 25.72 | 314,396 | -0.17(-0.65%) |