Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.49 | 26.53 | 26.32 | 26.33 | 216,997 | -0.09(-0.34%) |
Dec 30, 2019 | 26.39 | 26.53 | 26.11 | 26.42 | 1,373,537 | -0.01(-0.04%) |
Dec 27, 2019 | 26.80 | 26.87 | 26.38 | 26.43 | 391,077 | -0.39(-1.45%) |
Dec 26, 2019 | 26.41 | 26.83 | 26.39 | 26.81 | 221,048 | +0.48(+1.81%) |
Dec 24, 2019 | 26.21 | 26.37 | 26.18 | 26.34 | 60,707 | +0.11(+0.42%) |
Dec 23, 2019 | 25.96 | 26.24 | 25.92 | 26.23 | 112,527 | +0.31(+1.19%) |
Dec 20, 2019 | 25.95 | 25.98 | 25.78 | 25.92 | 333,587 | +0.04(+0.15%) |
Dec 19, 2019 | 26.09 | 26.09 | 25.75 | 25.88 | 297,952 | -0.20(-0.76%) |
Dec 18, 2019 | 26.09 | 26.12 | 25.98 | 26.08 | 373,716 | +0.12(+0.46%) |
Dec 17, 2019 | 25.92 | 25.97 | 25.63 | 25.96 | 849,424 | -0.12(-0.46%) |
Dec 16, 2019 | 26.03 | 26.16 | 26.03 | 26.08 | 215,703 | +0.23(+0.89%) |
Dec 13, 2019 | 25.53 | 25.87 | 25.52 | 25.85 | 265,643 | +0.27(+1.05%) |
Dec 12, 2019 | 25.56 | 25.71 | 25.50 | 25.58 | 175,900 | +0.01(+0.04%) |
Dec 11, 2019 | 25.57 | 25.66 | 25.40 | 25.57 | 228,518 | +0.06(+0.23%) |
Dec 10, 2019 | 25.62 | 25.65 | 25.45 | 25.51 | 161,911 | -0.11(-0.43%) |
Dec 09, 2019 | 25.84 | 25.84 | 25.51 | 25.62 | 188,008 | -0.20(-0.77%) |
Dec 06, 2019 | 25.72 | 25.86 | 25.62 | 25.82 | 178,863 | +0.04(+0.15%) |
Dec 05, 2019 | 26.06 | 26.12 | 25.76 | 25.78 | 553,336 | -0.27(-1.03%) |
Dec 04, 2019 | 25.97 | 26.14 | 25.90 | 26.05 | 256,565 | +0.26(+1.00%) |
Dec 03, 2019 | 26.21 | 26.26 | 25.78 | 25.79 | 180,476 | -0.61(-2.33%) |
Dec 02, 2019 | 26.61 | 26.76 | 26.37 | 26.40 | 295,245 | -0.26(-0.97%) |
Nov 29, 2019 | 26.70 | 26.71 | 26.56 | 26.66 | 445,441 | -0.06(-0.22%) |
Nov 27, 2019 | 26.67 | 26.92 | 26.54 | 26.72 | 526,293 | +0.01(+0.04%) |
Nov 26, 2019 | 26.31 | 26.81 | 26.29 | 26.71 | 459,622 | +0.27(+1.01%) |
Nov 25, 2019 | 26.25 | 26.49 | 26.14 | 26.44 | 153,133 | +0.22(+0.83%) |
Nov 22, 2019 | 26.31 | 26.34 | 25.91 | 26.22 | 492,983 | -0.09(-0.34%) |
Nov 21, 2019 | 26.39 | 26.53 | 26.28 | 26.31 | 326,217 | -0.13(-0.49%) |
Nov 20, 2019 | 26.17 | 26.53 | 26.05 | 26.44 | 587,527 | +0.14(+0.53%) |
Nov 19, 2019 | 26.39 | 26.67 | 26.27 | 26.30 | 183,240 | -0.16(-0.60%) |
Nov 18, 2019 | 26.55 | 26.58 | 26.32 | 26.46 | 201,055 | -0.15(-0.56%) |
Nov 15, 2019 | 26.93 | 27.03 | 26.58 | 26.61 | 202,078 | -0.33(-1.21%) |
Nov 14, 2019 | 26.63 | 27.13 | 26.53 | 26.94 | 222,196 | +0.30(+1.12%) |
Nov 13, 2019 | 26.11 | 27.21 | 25.89 | 26.64 | 495,512 | +0.95(+3.70%) |
Nov 12, 2019 | 25.76 | 25.81 | 25.57 | 25.69 | 340,041 | -0.03(-0.12%) |
Nov 11, 2019 | 25.48 | 25.83 | 25.45 | 25.72 | 222,316 | +0.03(+0.12%) |
Nov 08, 2019 | 25.18 | 25.70 | 25.18 | 25.69 | 188,149 | +0.40(+1.57%) |
Nov 07, 2019 | 25.41 | 25.59 | 25.24 | 25.29 | 328,800 | +0.08(+0.31%) |
Nov 06, 2019 | 25.14 | 25.26 | 24.94 | 25.21 | 231,209 | +0.12(+0.47%) |
Nov 05, 2019 | 25.40 | 25.43 | 25.02 | 25.09 | 142,992 | -0.27(-1.05%) |
Nov 04, 2019 | 25.37 | 25.51 | 25.29 | 25.36 | 397,014 | -0.03(-0.12%) |
Nov 01, 2019 | 24.96 | 25.49 | 24.96 | 25.39 | 277,379 | +0.54(+2.15%) |
Oct 31, 2019 | 25.02 | 25.05 | 24.75 | 24.86 | 470,905 | -0.26(-1.03%) |
Oct 30, 2019 | 24.96 | 25.17 | 24.86 | 25.11 | 120,373 | +0.12(+0.48%) |
Oct 29, 2019 | 25.07 | 25.18 | 24.98 | 25.00 | 64,070 | -0.19(-0.75%) |
Oct 28, 2019 | 25.16 | 25.38 | 25.16 | 25.18 | 98,257 | +0.06(+0.24%) |
Oct 25, 2019 | 25.37 | 25.46 | 25.04 | 25.12 | 124,356 | -0.08(-0.31%) |
Oct 24, 2019 | 24.97 | 25.22 | 24.83 | 25.20 | 240,617 | +0.25(+0.99%) |
Oct 23, 2019 | 24.55 | 25.04 | 24.54 | 24.96 | 161,016 | +0.41(+1.65%) |
Oct 22, 2019 | 24.71 | 24.87 | 24.52 | 24.55 | 164,122 | -0.11(-0.44%) |
Oct 21, 2019 | 24.43 | 24.77 | 24.40 | 24.66 | 104,945 | +0.28(+1.14%) |
Oct 18, 2019 | 24.53 | 24.57 | 24.34 | 24.38 | 81,255 | -0.04(-0.16%) |
Oct 17, 2019 | 24.42 | 24.57 | 24.21 | 24.42 | 102,136 | +0.16(+0.65%) |
Oct 16, 2019 | 24.38 | 24.40 | 24.12 | 24.26 | 126,569 | -0.11(-0.45%) |
Oct 15, 2019 | 24.48 | 24.74 | 24.35 | 24.37 | 134,602 | -0.12(-0.49%) |
Oct 14, 2019 | 24.48 | 24.54 | 24.39 | 24.49 | 63,781 | -0.10(-0.40%) |
Oct 11, 2019 | 24.38 | 24.77 | 24.37 | 24.59 | 143,029 | +0.45(+1.85%) |
Oct 10, 2019 | 24.10 | 24.23 | 24.09 | 24.14 | 168,074 | -0.03(-0.12%) |
Oct 09, 2019 | 24.00 | 24.30 | 23.94 | 24.17 | 124,292 | +0.20(+0.83%) |
Oct 08, 2019 | 24.06 | 24.12 | 23.74 | 23.98 | 120,365 | -0.20(-0.82%) |
Oct 07, 2019 | 24.21 | 24.28 | 24.11 | 24.17 | 112,547 | -0.13(-0.53%) |
Oct 04, 2019 | 24.23 | 24.38 | 24.16 | 24.30 | 105,581 | +0.21(+0.86%) |
Oct 03, 2019 | 24.06 | 24.10 | 23.75 | 24.09 | 238,026 | +0.00(+0.00%) |
Oct 02, 2019 | 24.90 | 24.97 | 23.99 | 24.09 | 303,842 | -0.94(-3.76%) |