Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.33 | 26.45 | 25.98 | 26.06 | 836,263 | -0.33(-1.23%) |
Dec 30, 2019 | 26.63 | 26.69 | 26.14 | 26.39 | 544,655 | -0.29(-1.07%) |
Dec 27, 2019 | 27.01 | 27.04 | 26.63 | 26.68 | 434,362 | -0.31(-1.13%) |
Dec 26, 2019 | 27.41 | 27.46 | 26.84 | 26.98 | 319,184 | -0.40(-1.48%) |
Dec 24, 2019 | 27.61 | 27.62 | 27.36 | 27.39 | 230,875 | -0.15(-0.54%) |
Dec 23, 2019 | 27.29 | 27.58 | 27.08 | 27.53 | 643,523 | +0.25(+0.90%) |
Dec 20, 2019 | 26.54 | 27.30 | 26.38 | 27.29 | 3,439,291 | +0.92(+3.48%) |
Dec 19, 2019 | 26.06 | 26.40 | 26.01 | 26.37 | 891,390 | +0.28(+1.06%) |
Dec 18, 2019 | 26.10 | 26.33 | 25.98 | 26.09 | 880,723 | +0.09(+0.34%) |
Dec 17, 2019 | 26.16 | 26.27 | 25.91 | 26.01 | 563,192 | -0.10(-0.38%) |
Dec 16, 2019 | 25.91 | 26.13 | 25.83 | 26.10 | 1,273,995 | +0.31(+1.18%) |
Dec 13, 2019 | 25.67 | 26.14 | 25.57 | 25.80 | 1,070,993 | +0.02(+0.08%) |
Dec 12, 2019 | 25.87 | 26.11 | 25.66 | 25.78 | 892,506 | -0.18(-0.68%) |
Dec 11, 2019 | 26.35 | 26.36 | 25.87 | 25.96 | 723,192 | -0.41(-1.57%) |
Dec 10, 2019 | 26.42 | 26.62 | 26.29 | 26.37 | 874,328 | -0.10(-0.37%) |
Dec 09, 2019 | 26.38 | 26.67 | 26.27 | 26.47 | 1,754,305 | +0.01(+0.04%) |
Dec 06, 2019 | 26.88 | 26.99 | 26.40 | 26.46 | 786,254 | -0.25(-0.92%) |
Dec 05, 2019 | 27.09 | 27.12 | 26.45 | 26.71 | 643,481 | -0.29(-1.06%) |
Dec 04, 2019 | 27.19 | 27.32 | 26.92 | 26.99 | 568,621 | -0.07(-0.25%) |
Dec 03, 2019 | 26.73 | 27.10 | 26.64 | 27.06 | 535,674 | +0.07(+0.26%) |
Dec 02, 2019 | 27.10 | 27.32 | 26.82 | 26.99 | 1,059,972 | -0.14(-0.51%) |
Nov 29, 2019 | 26.94 | 27.30 | 26.94 | 27.13 | 420,572 | +0.13(+0.47%) |
Nov 27, 2019 | 26.30 | 27.02 | 26.26 | 27.00 | 1,016,206 | +0.70(+2.66%) |
Nov 26, 2019 | 26.26 | 26.53 | 26.13 | 26.30 | 808,947 | +0.04(+0.15%) |
Nov 25, 2019 | 26.21 | 26.45 | 26.02 | 26.26 | 1,226,843 | +0.09(+0.34%) |
Nov 22, 2019 | 26.45 | 26.56 | 26.15 | 26.18 | 591,770 | -0.19(-0.71%) |
Nov 21, 2019 | 26.62 | 26.70 | 26.10 | 26.36 | 932,433 | -0.10(-0.37%) |
Nov 20, 2019 | 26.99 | 26.99 | 26.21 | 26.46 | 1,240,334 | -0.63(-2.32%) |
Nov 19, 2019 | 27.25 | 27.30 | 26.48 | 27.09 | 1,254,416 | -0.16(-0.58%) |
Nov 18, 2019 | 27.26 | 27.58 | 27.15 | 27.25 | 668,586 | -0.05(-0.18%) |
Nov 15, 2019 | 27.70 | 27.71 | 27.15 | 27.30 | 1,197,875 | -0.16(-0.57%) |
Nov 14, 2019 | 28.89 | 29.39 | 27.00 | 27.45 | 2,049,781 | +0.11(+0.40%) |
Nov 13, 2019 | 27.30 | 27.65 | 27.22 | 27.35 | 1,230,318 | -0.18(-0.64%) |
Nov 12, 2019 | 27.19 | 27.58 | 27.17 | 27.52 | 626,599 | +0.38(+1.41%) |
Nov 11, 2019 | 26.79 | 27.35 | 26.79 | 27.14 | 508,452 | +0.11(+0.40%) |
Nov 08, 2019 | 26.72 | 27.18 | 26.71 | 27.03 | 596,040 | +0.31(+1.18%) |
Nov 07, 2019 | 26.85 | 27.03 | 26.61 | 26.72 | 356,694 | +0.14(+0.52%) |
Nov 06, 2019 | 26.44 | 26.79 | 26.31 | 26.58 | 746,287 | +0.10(+0.37%) |
Nov 05, 2019 | 26.88 | 26.95 | 26.45 | 26.48 | 431,634 | -0.14(-0.52%) |
Nov 04, 2019 | 26.94 | 27.05 | 26.47 | 26.62 | 783,301 | -0.15(-0.55%) |
Nov 01, 2019 | 26.16 | 26.79 | 26.11 | 26.77 | 880,793 | +0.66(+2.52%) |
Oct 31, 2019 | 26.16 | 26.50 | 26.02 | 26.11 | 497,658 | -0.09(-0.34%) |
Oct 30, 2019 | 26.10 | 26.26 | 25.89 | 26.19 | 362,304 | +0.10(+0.38%) |
Oct 29, 2019 | 25.62 | 26.41 | 25.62 | 26.10 | 476,290 | +0.31(+1.22%) |
Oct 28, 2019 | 25.44 | 25.85 | 25.40 | 25.78 | 526,375 | +0.45(+1.79%) |
Oct 25, 2019 | 25.21 | 25.55 | 24.93 | 25.33 | 377,875 | +0.16(+0.63%) |
Oct 24, 2019 | 25.08 | 25.29 | 24.90 | 25.17 | 358,693 | +0.21(+0.83%) |
Oct 23, 2019 | 25.15 | 25.22 | 24.73 | 24.97 | 507,045 | -0.18(-0.70%) |
Oct 22, 2019 | 25.37 | 25.47 | 25.08 | 25.14 | 580,798 | -0.20(-0.78%) |
Oct 21, 2019 | 25.36 | 25.55 | 25.19 | 25.34 | 477,167 | +0.09(+0.35%) |
Oct 18, 2019 | 25.35 | 25.44 | 25.02 | 25.25 | 442,023 | -0.08(-0.31%) |
Oct 17, 2019 | 25.36 | 25.51 | 25.05 | 25.33 | 434,777 | +0.07(+0.27%) |
Oct 16, 2019 | 25.50 | 25.56 | 25.09 | 25.26 | 612,190 | -0.38(-1.50%) |
Oct 15, 2019 | 25.35 | 25.72 | 25.11 | 25.64 | 648,576 | +0.30(+1.16%) |
Oct 14, 2019 | 25.61 | 25.78 | 25.32 | 25.35 | 441,590 | -0.27(-1.04%) |
Oct 11, 2019 | 25.51 | 25.91 | 25.40 | 25.61 | 615,864 | +0.41(+1.64%) |
Oct 10, 2019 | 25.13 | 25.30 | 24.91 | 25.20 | 570,330 | +0.07(+0.27%) |
Oct 09, 2019 | 25.29 | 25.31 | 25.03 | 25.13 | 502,303 | +0.11(+0.43%) |
Oct 08, 2019 | 25.11 | 25.33 | 24.85 | 25.02 | 551,441 | -0.30(-1.20%) |
Oct 07, 2019 | 25.01 | 25.49 | 24.87 | 25.33 | 807,881 | +0.14(+0.55%) |
Oct 04, 2019 | 25.08 | 25.20 | 24.80 | 25.19 | 435,822 | +0.20(+0.79%) |
Oct 03, 2019 | 24.81 | 25.07 | 24.65 | 24.99 | 370,152 | +0.09(+0.36%) |
Oct 02, 2019 | 25.06 | 25.13 | 24.65 | 24.91 | 658,744 | -0.42(-1.67%) |