Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.33 | 29.45 | 29.26 | 29.39 | 83,347 | +0.14(+0.47%) |
Dec 30, 2019 | 29.39 | 29.43 | 29.25 | 29.25 | 78,645 | -0.11(-0.37%) |
Dec 27, 2019 | 29.44 | 29.44 | 29.30 | 29.36 | 124,952 | +0.00(+0.00%) |
Dec 26, 2019 | 29.08 | 29.37 | 29.08 | 29.36 | 235,276 | +0.33(+1.12%) |
Dec 24, 2019 | 29.11 | 29.17 | 28.97 | 29.03 | 55,841 | -0.05(-0.17%) |
Dec 23, 2019 | 29.06 | 29.12 | 29.04 | 29.08 | 213,275 | +0.06(+0.20%) |
Dec 20, 2019 | 29.15 | 29.15 | 28.91 | 29.03 | 152,597 | -0.07(-0.22%) |
Dec 19, 2019 | 29.08 | 29.19 | 28.99 | 29.09 | 143,586 | +0.01(+0.05%) |
Dec 18, 2019 | 29.07 | 29.08 | 28.96 | 29.08 | 155,888 | +0.20(+0.68%) |
Dec 17, 2019 | 28.85 | 28.95 | 28.82 | 28.88 | 202,842 | +0.11(+0.38%) |
Dec 16, 2019 | 28.69 | 28.84 | 28.69 | 28.77 | 208,096 | +0.31(+1.09%) |
Dec 13, 2019 | 28.51 | 28.64 | 28.43 | 28.46 | 100,398 | +0.02(+0.08%) |
Dec 12, 2019 | 28.09 | 28.48 | 28.09 | 28.44 | 155,229 | +0.39(+1.40%) |
Dec 11, 2019 | 27.90 | 28.12 | 27.90 | 28.05 | 123,609 | +0.22(+0.80%) |
Dec 10, 2019 | 27.74 | 27.87 | 27.73 | 27.83 | 125,883 | +0.06(+0.21%) |
Dec 09, 2019 | 27.82 | 27.89 | 27.76 | 27.77 | 157,959 | +0.01(+0.05%) |
Dec 06, 2019 | 27.75 | 27.77 | 27.64 | 27.76 | 291,685 | +0.08(+0.28%) |
Dec 05, 2019 | 27.63 | 27.68 | 27.55 | 27.68 | 269,231 | +0.18(+0.65%) |
Dec 04, 2019 | 27.42 | 27.61 | 27.42 | 27.50 | 371,837 | +0.19(+0.71%) |
Dec 03, 2019 | 27.40 | 27.40 | 27.24 | 27.30 | 691,423 | -0.16(-0.57%) |
Dec 02, 2019 | 27.55 | 27.60 | 27.46 | 27.46 | 408,249 | -0.14(-0.52%) |
Nov 29, 2019 | 27.63 | 27.67 | 27.54 | 27.60 | 157,868 | -0.14(-0.49%) |
Nov 27, 2019 | 27.66 | 27.78 | 27.59 | 27.74 | 99,838 | -0.01(-0.05%) |
Nov 26, 2019 | 27.76 | 27.76 | 27.63 | 27.76 | 72,050 | -0.08(-0.28%) |
Nov 25, 2019 | 27.75 | 27.87 | 27.75 | 27.83 | 90,795 | +0.19(+0.70%) |
Nov 22, 2019 | 27.64 | 27.73 | 27.58 | 27.64 | 77,745 | +0.06(+0.23%) |
Nov 21, 2019 | 27.66 | 27.66 | 27.46 | 27.58 | 168,495 | -0.08(-0.28%) |
Nov 20, 2019 | 27.64 | 27.75 | 27.54 | 27.66 | 114,046 | +0.02(+0.08%) |
Nov 19, 2019 | 27.76 | 27.76 | 27.58 | 27.63 | 150,671 | +0.14(+0.49%) |
Nov 18, 2019 | 27.53 | 27.55 | 27.44 | 27.50 | 107,660 | +0.01(+0.03%) |
Nov 15, 2019 | 27.39 | 27.52 | 27.34 | 27.49 | 124,868 | +0.16(+0.58%) |
Nov 14, 2019 | 27.35 | 27.40 | 27.24 | 27.33 | 252,923 | -0.09(-0.31%) |
Nov 13, 2019 | 27.36 | 27.51 | 27.36 | 27.42 | 159,410 | -0.08(-0.29%) |
Nov 12, 2019 | 27.66 | 27.67 | 27.50 | 27.50 | 664,675 | -0.17(-0.62%) |
Nov 11, 2019 | 27.59 | 27.70 | 27.59 | 27.67 | 56,958 | -0.14(-0.49%) |
Nov 08, 2019 | 27.78 | 27.88 | 27.78 | 27.81 | 68,796 | -0.15(-0.54%) |
Nov 07, 2019 | 28.06 | 28.13 | 27.93 | 27.96 | 203,255 | +0.13(+0.46%) |
Nov 06, 2019 | 27.93 | 27.94 | 27.78 | 27.83 | 213,236 | -0.08(-0.28%) |
Nov 05, 2019 | 27.86 | 27.95 | 27.81 | 27.91 | 100,056 | +0.11(+0.40%) |
Nov 04, 2019 | 27.78 | 27.88 | 27.75 | 27.79 | 256,989 | +0.25(+0.92%) |
Nov 01, 2019 | 27.35 | 27.60 | 27.34 | 27.54 | 205,690 | +0.22(+0.81%) |
Oct 31, 2019 | 27.60 | 27.60 | 27.26 | 27.32 | 81,969 | -0.29(-1.06%) |
Oct 30, 2019 | 27.50 | 27.68 | 27.38 | 27.61 | 157,250 | +0.11(+0.42%) |
Oct 29, 2019 | 27.54 | 27.55 | 27.44 | 27.50 | 155,155 | -0.09(-0.34%) |
Oct 28, 2019 | 27.53 | 27.63 | 27.53 | 27.59 | 111,097 | +0.09(+0.31%) |
Oct 25, 2019 | 27.35 | 27.50 | 27.33 | 27.50 | 268,054 | +0.09(+0.34%) |
Oct 24, 2019 | 27.53 | 27.53 | 27.41 | 27.41 | 127,332 | -0.03(-0.10%) |
Oct 23, 2019 | 27.34 | 27.50 | 27.34 | 27.44 | 114,653 | +0.07(+0.26%) |
Oct 22, 2019 | 27.25 | 27.48 | 27.25 | 27.37 | 186,385 | +0.10(+0.37%) |
Oct 21, 2019 | 27.30 | 27.30 | 27.18 | 27.27 | 154,148 | +0.09(+0.32%) |
Oct 18, 2019 | 27.11 | 27.23 | 27.11 | 27.18 | 138,431 | +0.06(+0.24%) |
Oct 17, 2019 | 27.03 | 27.15 | 27.02 | 27.12 | 110,997 | +0.14(+0.50%) |
Oct 16, 2019 | 26.89 | 27.02 | 26.88 | 26.98 | 155,320 | +0.12(+0.45%) |
Oct 15, 2019 | 26.76 | 26.95 | 26.72 | 26.86 | 122,119 | +0.04(+0.13%) |
Oct 14, 2019 | 27.00 | 27.03 | 26.82 | 26.83 | 196,025 | -0.18(-0.66%) |
Oct 11, 2019 | 26.91 | 27.14 | 26.91 | 27.00 | 159,965 | +0.33(+1.23%) |
Oct 10, 2019 | 26.52 | 26.70 | 26.46 | 26.68 | 170,057 | +0.21(+0.81%) |
Oct 09, 2019 | 26.68 | 26.68 | 26.43 | 26.46 | 169,028 | +0.04(+0.14%) |
Oct 08, 2019 | 26.60 | 26.61 | 26.35 | 26.42 | 121,593 | -0.21(-0.78%) |
Oct 07, 2019 | 26.64 | 26.80 | 26.56 | 26.63 | 203,844 | -0.19(-0.72%) |
Oct 04, 2019 | 26.64 | 26.86 | 26.64 | 26.83 | 95,923 | +0.22(+0.83%) |
Oct 03, 2019 | 26.38 | 26.63 | 26.38 | 26.60 | 42,695 | +0.21(+0.81%) |
Oct 02, 2019 | 26.54 | 26.58 | 26.35 | 26.39 | 306,468 | -0.17(-0.65%) |