Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.70 | 27.70 | 27.68 | 27.70 | 1,229,183 | +0.03(+0.10%) |
Dec 30, 2019 | 27.68 | 27.70 | 27.67 | 27.68 | 1,145,744 | +0.00(+0.00%) |
Dec 27, 2019 | 27.67 | 27.69 | 27.65 | 27.68 | 668,692 | +0.02(+0.06%) |
Dec 26, 2019 | 27.67 | 27.67 | 27.64 | 27.66 | 727,877 | +0.01(+0.03%) |
Dec 24, 2019 | 27.64 | 27.65 | 27.62 | 27.65 | 321,934 | +0.01(+0.03%) |
Dec 23, 2019 | 27.63 | 27.65 | 27.61 | 27.64 | 1,253,896 | +0.00(+0.00%) |
Dec 20, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,750,267 | -0.01(-0.04%) |
Dec 19, 2019 | 27.64 | 27.65 | 27.64 | 27.65 | 861,939 | +0.02(+0.07%) |
Dec 18, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,402,674 | +0.00(+0.00%) |
Dec 17, 2019 | 27.62 | 27.64 | 27.62 | 27.64 | 598,544 | +0.02(+0.06%) |
Dec 16, 2019 | 27.64 | 27.64 | 27.62 | 27.62 | 1,142,983 | -0.02(-0.06%) |
Dec 13, 2019 | 27.61 | 27.64 | 27.61 | 27.64 | 972,124 | +0.04(+0.16%) |
Dec 12, 2019 | 27.61 | 27.63 | 27.59 | 27.59 | 696,388 | -0.02(-0.06%) |
Dec 11, 2019 | 27.61 | 27.62 | 27.60 | 27.61 | 933,302 | +0.00(+0.00%) |
Dec 10, 2019 | 27.62 | 27.62 | 27.59 | 27.61 | 1,812,444 | +0.01(+0.03%) |
Dec 09, 2019 | 27.60 | 27.63 | 27.60 | 27.60 | 2,373,610 | -0.01(-0.03%) |
Dec 06, 2019 | 27.61 | 27.62 | 27.59 | 27.61 | 1,063,156 | +0.00(+0.00%) |
Dec 05, 2019 | 27.63 | 27.63 | 27.61 | 27.61 | 1,433,114 | -0.04(-0.13%) |
Dec 04, 2019 | 27.63 | 27.64 | 27.61 | 27.64 | 1,028,267 | +0.01(+0.03%) |
Dec 03, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,142,842 | +0.04(+0.16%) |
Dec 02, 2019 | 27.61 | 27.61 | 27.58 | 27.59 | 745,069 | -0.00(-0.01%) |
Nov 29, 2019 | 27.59 | 27.60 | 27.58 | 27.59 | 1,344,455 | +0.00(+0.00%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.57 | 27.59 | 703,924 | +0.00(+0.00%) |
Nov 26, 2019 | 27.61 | 27.62 | 27.59 | 27.59 | 1,116,384 | +0.00(+0.00%) |
Nov 25, 2019 | 27.58 | 27.60 | 27.58 | 27.59 | 740,989 | +0.01(+0.03%) |
Nov 22, 2019 | 27.60 | 27.61 | 27.57 | 27.58 | 720,807 | -0.01(-0.03%) |
Nov 21, 2019 | 27.60 | 27.60 | 27.58 | 27.59 | 604,962 | -0.02(-0.06%) |
Nov 20, 2019 | 27.60 | 27.62 | 27.59 | 27.61 | 977,580 | +0.02(+0.06%) |
Nov 19, 2019 | 27.59 | 27.60 | 27.58 | 27.59 | 639,920 | +0.01(+0.03%) |
Nov 18, 2019 | 27.57 | 27.61 | 27.57 | 27.58 | 857,253 | +0.00(+0.00%) |
Nov 15, 2019 | 27.58 | 27.58 | 27.57 | 27.58 | 722,036 | +0.00(+0.00%) |
Nov 14, 2019 | 27.57 | 27.60 | 27.57 | 27.58 | 1,100,532 | +0.01(+0.03%) |
Nov 13, 2019 | 27.57 | 27.57 | 27.56 | 27.57 | 801,226 | +0.02(+0.06%) |
Nov 12, 2019 | 27.56 | 27.56 | 27.53 | 27.56 | 715,010 | +0.02(+0.06%) |
Nov 11, 2019 | 27.52 | 27.54 | 27.52 | 27.54 | 463,245 | -0.01(-0.03%) |
Nov 08, 2019 | 27.55 | 27.56 | 27.53 | 27.55 | 858,439 | +0.02(+0.07%) |
Nov 07, 2019 | 27.57 | 27.57 | 27.52 | 27.53 | 647,448 | -0.03(-0.10%) |
Nov 06, 2019 | 27.54 | 27.57 | 27.54 | 27.56 | 1,676,317 | +0.02(+0.06%) |
Nov 05, 2019 | 27.57 | 27.57 | 27.53 | 27.54 | 966,715 | -0.01(-0.03%) |
Nov 04, 2019 | 27.57 | 27.57 | 27.55 | 27.55 | 1,272,051 | -0.01(-0.03%) |
Nov 01, 2019 | 27.57 | 27.59 | 27.56 | 27.56 | 2,219,330 | -0.01(-0.04%) |
Oct 31, 2019 | 27.56 | 27.59 | 27.55 | 27.57 | 1,124,580 | +0.02(+0.06%) |
Oct 30, 2019 | 27.52 | 27.55 | 27.50 | 27.55 | 759,141 | +0.04(+0.13%) |
Oct 29, 2019 | 27.54 | 27.54 | 27.51 | 27.51 | 1,134,019 | -0.01(-0.03%) |
Oct 28, 2019 | 27.53 | 27.54 | 27.52 | 27.52 | 636,548 | -0.01(-0.03%) |
Oct 25, 2019 | 27.53 | 27.56 | 27.52 | 27.53 | 636,904 | -0.02(-0.06%) |
Oct 24, 2019 | 27.56 | 27.56 | 27.54 | 27.55 | 688,515 | +0.02(+0.07%) |
Oct 23, 2019 | 27.55 | 27.55 | 27.53 | 27.53 | 868,139 | +0.01(+0.03%) |
Oct 22, 2019 | 27.53 | 27.55 | 27.51 | 27.52 | 708,084 | -0.01(-0.03%) |
Oct 21, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 440,552 | -0.01(-0.03%) |
Oct 18, 2019 | 27.54 | 27.55 | 27.52 | 27.54 | 531,911 | +0.01(+0.03%) |
Oct 17, 2019 | 27.53 | 27.54 | 27.51 | 27.53 | 1,080,200 | +0.03(+0.10%) |
Oct 16, 2019 | 27.51 | 27.53 | 27.50 | 27.50 | 2,175,592 | +0.01(+0.03%) |
Oct 15, 2019 | 27.50 | 27.52 | 27.50 | 27.50 | 2,052,022 | -0.02(-0.07%) |
Oct 14, 2019 | 27.51 | 27.52 | 27.49 | 27.51 | 505,076 | +0.03(+0.10%) |
Oct 11, 2019 | 27.54 | 27.54 | 27.49 | 27.49 | 613,149 | -0.05(-0.19%) |
Oct 10, 2019 | 27.56 | 27.56 | 27.53 | 27.54 | 631,938 | +0.00(+0.00%) |
Oct 09, 2019 | 27.56 | 27.58 | 27.54 | 27.54 | 921,219 | -0.02(-0.06%) |
Oct 08, 2019 | 27.58 | 27.58 | 27.55 | 27.56 | 933,367 | +0.00(+0.00%) |
Oct 07, 2019 | 27.58 | 27.58 | 27.54 | 27.56 | 1,005,199 | -0.01(-0.03%) |
Oct 04, 2019 | 27.58 | 27.59 | 27.56 | 27.57 | 555,218 | +0.01(+0.03%) |
Oct 03, 2019 | 27.53 | 27.59 | 27.53 | 27.56 | 952,573 | +0.04(+0.16%) |
Oct 02, 2019 | 27.50 | 27.54 | 27.50 | 27.51 | 682,878 | +0.01(+0.03%) |