Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.26 | 26.98 | 26.26 | 26.77 | 785,200 | +0.38(+1.44%) |
Dec 30, 2019 | 26.61 | 26.61 | 26.03 | 26.39 | 755,231 | -0.22(-0.83%) |
Dec 27, 2019 | 26.75 | 27.04 | 26.56 | 26.61 | 559,300 | -0.01(-0.04%) |
Dec 26, 2019 | 26.94 | 27.06 | 26.57 | 26.62 | 1,168,790 | -0.22(-0.82%) |
Dec 24, 2019 | 26.97 | 27.08 | 26.80 | 26.84 | 296,200 | -0.15(-0.56%) |
Dec 23, 2019 | 26.81 | 27.13 | 26.68 | 26.99 | 551,708 | +0.26(+0.97%) |
Dec 20, 2019 | 27.04 | 27.04 | 26.58 | 26.73 | 2,689,500 | -0.08(-0.30%) |
Dec 19, 2019 | 26.18 | 26.89 | 26.00 | 26.81 | 897,147 | +0.63(+2.41%) |
Dec 18, 2019 | 26.14 | 26.50 | 26.09 | 26.18 | 773,425 | +0.05(+0.19%) |
Dec 17, 2019 | 26.76 | 26.77 | 26.09 | 26.13 | 872,569 | -0.59(-2.21%) |
Dec 16, 2019 | 26.69 | 27.00 | 26.50 | 26.72 | 995,215 | +0.24(+0.91%) |
Dec 13, 2019 | 26.68 | 26.99 | 26.32 | 26.48 | 997,200 | -0.38(-1.41%) |
Dec 12, 2019 | 25.31 | 26.94 | 25.20 | 26.86 | 2,115,691 | +1.50(+5.91%) |
Dec 11, 2019 | 25.89 | 25.89 | 25.24 | 25.36 | 1,558,110 | -0.44(-1.71%) |
Dec 10, 2019 | 26.02 | 26.21 | 25.76 | 25.80 | 1,410,363 | -0.20(-0.77%) |
Dec 09, 2019 | 26.30 | 26.49 | 25.96 | 26.00 | 775,663 | -0.29(-1.10%) |
Dec 06, 2019 | 25.92 | 26.37 | 25.75 | 26.29 | 1,188,700 | +0.59(+2.30%) |
Dec 05, 2019 | 25.94 | 26.09 | 25.59 | 25.70 | 1,781,555 | -0.15(-0.58%) |
Dec 04, 2019 | 26.11 | 26.26 | 25.82 | 25.85 | 936,569 | -0.08(-0.31%) |
Dec 03, 2019 | 26.03 | 26.19 | 25.62 | 25.93 | 989,263 | -0.56(-2.11%) |
Dec 02, 2019 | 26.63 | 26.63 | 26.09 | 26.49 | 1,084,331 | -0.07(-0.26%) |
Nov 29, 2019 | 26.93 | 26.93 | 26.50 | 26.56 | 250,700 | -0.36(-1.34%) |
Nov 27, 2019 | 27.05 | 27.09 | 26.83 | 26.92 | 518,800 | -0.12(-0.44%) |
Nov 26, 2019 | 26.83 | 27.23 | 26.64 | 27.04 | 1,111,862 | +0.21(+0.78%) |
Nov 25, 2019 | 26.73 | 26.90 | 26.46 | 26.83 | 3,281,165 | +0.13(+0.49%) |
Nov 22, 2019 | 25.92 | 26.88 | 25.84 | 26.70 | 1,447,100 | +0.80(+3.09%) |
Nov 21, 2019 | 27.28 | 27.28 | 25.79 | 25.90 | 1,466,241 | -1.29(-4.74%) |
Nov 20, 2019 | 26.86 | 27.62 | 26.77 | 27.19 | 3,153,864 | +0.32(+1.19%) |
Nov 19, 2019 | 26.49 | 26.96 | 25.95 | 26.87 | 1,752,554 | +0.50(+1.90%) |
Nov 18, 2019 | 26.62 | 26.68 | 25.86 | 26.37 | 1,555,024 | -0.27(-1.01%) |
Nov 15, 2019 | 26.58 | 26.88 | 26.33 | 26.64 | 1,519,000 | +0.13(+0.49%) |
Nov 14, 2019 | 26.10 | 27.30 | 26.10 | 26.51 | 2,702,159 | +1.28(+5.07%) |
Nov 13, 2019 | 25.78 | 25.78 | 25.09 | 25.23 | 2,502,664 | -0.63(-2.44%) |
Nov 12, 2019 | 26.43 | 26.63 | 25.69 | 25.86 | 2,691,801 | -0.58(-2.19%) |
Nov 11, 2019 | 25.24 | 26.69 | 25.24 | 26.44 | 3,379,184 | +1.03(+4.05%) |
Nov 08, 2019 | 23.98 | 26.21 | 23.71 | 25.41 | 12,396,200 | -5.71(-18.35%) |
Nov 07, 2019 | 30.32 | 31.42 | 30.27 | 31.12 | 2,206,884 | +0.87(+2.88%) |
Nov 06, 2019 | 30.48 | 30.78 | 30.18 | 30.25 | 1,177,516 | -0.20(-0.66%) |
Nov 05, 2019 | 30.74 | 31.10 | 30.32 | 30.45 | 789,676 | -0.26(-0.85%) |
Nov 04, 2019 | 30.52 | 30.80 | 30.35 | 30.71 | 575,728 | +0.40(+1.32%) |
Nov 01, 2019 | 30.09 | 30.92 | 29.99 | 30.31 | 843,700 | +0.38(+1.27%) |
Oct 31, 2019 | 30.35 | 30.48 | 29.70 | 29.93 | 481,511 | -0.52(-1.71%) |
Oct 30, 2019 | 30.61 | 30.62 | 29.97 | 30.45 | 656,503 | -0.14(-0.46%) |
Oct 29, 2019 | 30.09 | 30.66 | 29.90 | 30.59 | 1,157,177 | +0.50(+1.66%) |
Oct 28, 2019 | 29.44 | 30.10 | 29.35 | 30.09 | 1,370,273 | +0.65(+2.21%) |
Oct 25, 2019 | 28.75 | 29.54 | 28.63 | 29.44 | 1,004,300 | +0.64(+2.22%) |
Oct 24, 2019 | 28.95 | 29.07 | 28.56 | 28.80 | 817,702 | +0.17(+0.59%) |
Oct 23, 2019 | 28.29 | 28.75 | 28.10 | 28.63 | 1,681,071 | +0.39(+1.38%) |
Oct 22, 2019 | 28.90 | 28.90 | 27.95 | 28.24 | 1,404,268 | -0.54(-1.88%) |
Oct 21, 2019 | 28.63 | 29.22 | 28.58 | 28.78 | 713,473 | +0.21(+0.74%) |
Oct 18, 2019 | 29.05 | 29.11 | 28.53 | 28.57 | 693,300 | -0.52(-1.79%) |
Oct 17, 2019 | 29.83 | 29.93 | 29.03 | 29.09 | 788,335 | -0.60(-2.02%) |
Oct 16, 2019 | 29.82 | 29.92 | 29.54 | 29.69 | 452,180 | -0.23(-0.77%) |
Oct 15, 2019 | 29.80 | 30.24 | 29.61 | 29.92 | 636,708 | +0.28(+0.94%) |
Oct 14, 2019 | 29.63 | 29.69 | 29.25 | 29.64 | 517,622 | +0.00(+0.00%) |
Oct 11, 2019 | 29.02 | 30.22 | 29.02 | 29.64 | 555,700 | +0.74(+2.56%) |
Oct 10, 2019 | 28.91 | 29.28 | 28.70 | 28.90 | 854,291 | +0.10(+0.35%) |
Oct 09, 2019 | 29.04 | 29.10 | 28.75 | 28.80 | 557,827 | +0.11(+0.38%) |
Oct 08, 2019 | 29.33 | 29.47 | 28.63 | 28.69 | 949,139 | -0.93(-3.14%) |
Oct 07, 2019 | 29.74 | 30.05 | 29.59 | 29.62 | 669,842 | -0.25(-0.84%) |
Oct 04, 2019 | 29.79 | 30.14 | 29.68 | 29.87 | 796,600 | +0.26(+0.88%) |
Oct 03, 2019 | 29.68 | 30.58 | 29.46 | 29.61 | 1,440,976 | -0.09(-0.30%) |
Oct 02, 2019 | 29.69 | 29.77 | 29.00 | 29.70 | 1,092,949 | -0.32(-1.07%) |