Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.07 | 26.32 | 26.05 | 26.31 | 1,140,799 | +0.34(+1.32%) |
Dec 30, 2019 | 25.99 | 26.03 | 25.84 | 25.97 | 759,301 | -0.03(-0.13%) |
Dec 27, 2019 | 25.94 | 26.01 | 25.83 | 26.00 | 440,139 | +0.22(+0.84%) |
Dec 26, 2019 | 25.76 | 25.91 | 25.68 | 25.79 | 512,625 | +0.09(+0.36%) |
Dec 24, 2019 | 25.69 | 25.73 | 25.60 | 25.69 | 197,424 | +0.00(+0.00%) |
Dec 23, 2019 | 26.11 | 26.15 | 25.69 | 25.69 | 2,517,842 | -0.37(-1.43%) |
Dec 20, 2019 | 25.86 | 26.21 | 25.82 | 26.07 | 5,563,651 | +0.17(+0.64%) |
Dec 19, 2019 | 25.45 | 25.90 | 25.45 | 25.90 | 4,653,983 | +0.41(+1.60%) |
Dec 18, 2019 | 25.40 | 25.70 | 25.32 | 25.50 | 3,655,823 | +0.30(+1.19%) |
Dec 17, 2019 | 25.40 | 25.45 | 25.12 | 25.20 | 3,065,708 | -0.16(-0.62%) |
Dec 16, 2019 | 25.34 | 25.41 | 25.20 | 25.35 | 3,473,555 | +0.17(+0.69%) |
Dec 13, 2019 | 25.22 | 25.36 | 24.91 | 25.18 | 1,261,394 | -0.05(-0.20%) |
Dec 12, 2019 | 25.63 | 25.86 | 25.20 | 25.23 | 787,604 | -0.38(-1.49%) |
Dec 11, 2019 | 26.08 | 26.08 | 25.57 | 25.61 | 831,760 | -0.38(-1.47%) |
Dec 10, 2019 | 25.94 | 26.11 | 25.85 | 25.99 | 793,222 | +0.29(+1.13%) |
Dec 09, 2019 | 25.65 | 25.77 | 25.53 | 25.70 | 1,208,118 | +0.05(+0.19%) |
Dec 06, 2019 | 25.69 | 25.87 | 25.63 | 25.65 | 2,127,700 | +0.07(+0.26%) |
Dec 05, 2019 | 25.60 | 25.74 | 25.51 | 25.59 | 1,547,483 | +0.01(+0.03%) |
Dec 04, 2019 | 25.68 | 25.89 | 25.56 | 25.58 | 1,121,720 | -0.12(-0.45%) |
Dec 03, 2019 | 25.51 | 25.74 | 25.47 | 25.69 | 1,002,674 | +0.11(+0.42%) |
Dec 02, 2019 | 25.70 | 25.75 | 25.45 | 25.59 | 1,257,206 | -0.14(-0.55%) |
Nov 29, 2019 | 25.86 | 26.03 | 25.69 | 25.73 | 473,745 | -0.19(-0.74%) |
Nov 27, 2019 | 25.57 | 25.92 | 25.44 | 25.92 | 892,443 | +0.34(+1.33%) |
Nov 26, 2019 | 25.50 | 25.79 | 25.44 | 25.58 | 1,178,524 | +0.08(+0.32%) |
Nov 25, 2019 | 25.24 | 25.50 | 25.21 | 25.50 | 1,613,931 | +0.33(+1.31%) |
Nov 22, 2019 | 25.26 | 25.28 | 25.00 | 25.17 | 1,104,119 | -0.03(-0.13%) |
Nov 21, 2019 | 25.63 | 25.65 | 25.13 | 25.20 | 1,457,139 | -0.50(-1.93%) |
Nov 20, 2019 | 25.88 | 25.98 | 25.58 | 25.69 | 1,616,523 | -0.18(-0.70%) |
Nov 19, 2019 | 25.79 | 25.93 | 25.67 | 25.88 | 585,552 | +0.17(+0.68%) |
Nov 18, 2019 | 25.63 | 25.79 | 25.63 | 25.70 | 531,389 | +0.07(+0.29%) |
Nov 15, 2019 | 25.55 | 25.77 | 25.48 | 25.63 | 960,345 | +0.14(+0.55%) |
Nov 14, 2019 | 25.33 | 25.62 | 25.31 | 25.49 | 729,826 | +0.16(+0.62%) |
Nov 13, 2019 | 25.00 | 25.36 | 24.95 | 25.33 | 878,200 | +0.30(+1.19%) |
Nov 12, 2019 | 24.97 | 25.21 | 24.88 | 25.03 | 804,788 | +0.11(+0.43%) |
Nov 11, 2019 | 24.82 | 24.99 | 24.74 | 24.93 | 681,205 | +0.10(+0.40%) |
Nov 08, 2019 | 24.78 | 24.90 | 24.71 | 24.83 | 881,868 | +0.02(+0.07%) |
Nov 07, 2019 | 24.92 | 24.99 | 24.75 | 24.81 | 866,720 | -0.16(-0.63%) |
Nov 06, 2019 | 24.94 | 25.05 | 24.82 | 24.97 | 1,262,644 | +0.10(+0.40%) |
Nov 05, 2019 | 25.45 | 25.50 | 24.82 | 24.87 | 1,198,615 | -0.65(-2.56%) |
Nov 04, 2019 | 25.55 | 25.64 | 25.44 | 25.52 | 1,140,540 | -0.02(-0.10%) |
Nov 01, 2019 | 25.72 | 25.84 | 25.36 | 25.55 | 1,351,038 | -0.12(-0.48%) |
Oct 31, 2019 | 25.64 | 25.84 | 25.43 | 25.67 | 1,138,852 | +0.03(+0.13%) |
Oct 30, 2019 | 25.55 | 25.64 | 25.33 | 25.64 | 966,670 | +0.13(+0.52%) |
Oct 29, 2019 | 25.48 | 25.66 | 25.41 | 25.51 | 1,189,016 | +0.03(+0.13%) |
Oct 28, 2019 | 25.27 | 25.55 | 25.27 | 25.47 | 1,022,567 | +0.22(+0.88%) |
Oct 25, 2019 | 25.43 | 25.44 | 25.20 | 25.25 | 770,565 | -0.18(-0.71%) |
Oct 24, 2019 | 25.46 | 25.49 | 25.32 | 25.43 | 898,820 | +0.02(+0.10%) |
Oct 23, 2019 | 25.38 | 25.46 | 25.14 | 25.41 | 814,153 | +0.07(+0.29%) |
Oct 22, 2019 | 25.41 | 25.47 | 25.30 | 25.33 | 680,923 | -0.07(-0.26%) |
Oct 21, 2019 | 25.32 | 25.41 | 25.26 | 25.40 | 679,429 | +0.17(+0.69%) |
Oct 18, 2019 | 24.99 | 25.24 | 24.95 | 25.23 | 653,305 | +0.20(+0.79%) |
Oct 17, 2019 | 24.98 | 25.15 | 24.95 | 25.03 | 1,540,731 | +0.07(+0.30%) |
Oct 16, 2019 | 24.86 | 24.99 | 24.74 | 24.95 | 1,859,746 | +0.07(+0.30%) |
Oct 15, 2019 | 24.88 | 25.04 | 24.73 | 24.88 | 1,333,415 | +0.00(+0.00%) |
Oct 14, 2019 | 24.92 | 24.94 | 24.80 | 24.88 | 1,294,262 | -0.03(-0.13%) |
Oct 11, 2019 | 24.93 | 25.06 | 24.80 | 24.91 | 1,524,622 | +0.11(+0.43%) |
Oct 10, 2019 | 24.85 | 24.95 | 24.71 | 24.80 | 1,743,866 | -0.03(-0.13%) |
Oct 09, 2019 | 24.99 | 25.06 | 24.77 | 24.84 | 891,992 | +0.01(+0.03%) |
Oct 08, 2019 | 24.66 | 24.99 | 24.50 | 24.83 | 1,692,891 | +0.03(+0.13%) |
Oct 07, 2019 | 24.77 | 25.04 | 24.76 | 24.80 | 1,252,093 | -0.09(-0.36%) |
Oct 04, 2019 | 24.59 | 24.91 | 24.59 | 24.89 | 1,468,905 | +0.35(+1.44%) |
Oct 03, 2019 | 24.36 | 24.71 | 24.24 | 24.53 | 992,472 | +0.16(+0.68%) |
Oct 02, 2019 | 24.25 | 24.43 | 24.15 | 24.37 | 2,033,330 | +0.10(+0.41%) |