Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.12 | 26.35 | 25.95 | 26.29 | 1,526,293 | +0.12(+0.45%) |
Dec 30, 2019 | 25.95 | 26.27 | 25.95 | 26.18 | 1,691,990 | +0.13(+0.49%) |
Dec 27, 2019 | 26.00 | 26.08 | 25.86 | 26.05 | 760,266 | +0.05(+0.19%) |
Dec 26, 2019 | 25.89 | 26.06 | 25.77 | 26.00 | 966,141 | +0.18(+0.72%) |
Dec 24, 2019 | 25.76 | 25.85 | 25.69 | 25.82 | 387,128 | +0.10(+0.38%) |
Dec 23, 2019 | 25.64 | 25.78 | 25.60 | 25.72 | 855,847 | +0.06(+0.23%) |
Dec 20, 2019 | 25.92 | 25.93 | 25.66 | 25.66 | 1,436,173 | -0.18(-0.68%) |
Dec 19, 2019 | 25.93 | 25.98 | 25.82 | 25.84 | 1,743,553 | -0.06(-0.23%) |
Dec 18, 2019 | 26.05 | 26.07 | 25.86 | 25.89 | 667,100 | -0.08(-0.30%) |
Dec 17, 2019 | 25.92 | 26.12 | 25.81 | 25.97 | 2,124,479 | +0.12(+0.45%) |
Dec 16, 2019 | 25.91 | 25.99 | 25.85 | 25.86 | 2,544,140 | -0.05(-0.19%) |
Dec 13, 2019 | 25.86 | 25.96 | 25.80 | 25.90 | 997,090 | +0.08(+0.30%) |
Dec 12, 2019 | 26.17 | 26.23 | 25.80 | 25.83 | 1,227,013 | -0.38(-1.45%) |
Dec 11, 2019 | 26.17 | 26.22 | 26.07 | 26.21 | 586,476 | +0.00(+0.00%) |
Dec 10, 2019 | 26.05 | 26.22 | 25.92 | 26.21 | 861,188 | +0.06(+0.22%) |
Dec 09, 2019 | 26.03 | 26.23 | 25.91 | 26.15 | 740,205 | +0.09(+0.34%) |
Dec 06, 2019 | 26.20 | 26.23 | 25.79 | 26.06 | 1,449,238 | -0.11(-0.41%) |
Dec 05, 2019 | 26.11 | 26.23 | 26.02 | 26.17 | 793,215 | -0.04(-0.15%) |
Dec 04, 2019 | 26.10 | 26.15 | 25.92 | 26.21 | 2,163,654 | +0.16(+0.60%) |
Dec 03, 2019 | 25.74 | 26.10 | 25.70 | 26.05 | 1,464,256 | +0.10(+0.37%) |
Dec 02, 2019 | 25.86 | 26.21 | 25.81 | 25.95 | 1,417,360 | -0.02(-0.08%) |
Nov 29, 2019 | 26.13 | 26.17 | 25.83 | 25.97 | 403,589 | -0.19(-0.74%) |
Nov 27, 2019 | 25.71 | 26.17 | 25.71 | 26.17 | 2,367,422 | +0.52(+2.05%) |
Nov 26, 2019 | 25.88 | 25.95 | 25.61 | 25.64 | 3,219,852 | -0.26(-1.01%) |
Nov 25, 2019 | 26.04 | 26.23 | 25.77 | 25.90 | 1,494,607 | -0.16(-0.60%) |
Nov 22, 2019 | 25.99 | 26.17 | 25.75 | 26.06 | 1,631,332 | +0.22(+0.87%) |
Nov 21, 2019 | 25.48 | 26.84 | 25.47 | 25.84 | 5,333,490 | +0.37(+1.45%) |
Nov 20, 2019 | 25.42 | 25.51 | 25.24 | 25.47 | 2,296,576 | +0.02(+0.08%) |
Nov 19, 2019 | 25.56 | 25.63 | 25.21 | 25.45 | 4,096,838 | -0.07(-0.27%) |
Nov 18, 2019 | 25.54 | 25.61 | 25.43 | 25.52 | 2,702,183 | +0.02(+0.08%) |
Nov 15, 2019 | 25.71 | 25.76 | 25.38 | 25.50 | 5,169,194 | -0.11(-0.42%) |
Nov 14, 2019 | 25.43 | 25.60 | 25.42 | 25.60 | 3,221,861 | +0.18(+0.69%) |
Nov 13, 2019 | 25.05 | 25.51 | 25.04 | 25.43 | 7,323,166 | +0.17(+0.69%) |
Nov 12, 2019 | 24.94 | 25.27 | 24.88 | 25.25 | 23,130,040 | +2.88(+12.86%) |
Nov 11, 2019 | 22.75 | 22.75 | 21.87 | 22.38 | 1,647,357 | -0.48(-2.08%) |
Nov 08, 2019 | 22.75 | 23.10 | 22.28 | 22.85 | 1,634,727 | -0.24(-1.05%) |
Nov 07, 2019 | 22.83 | 23.40 | 22.66 | 23.10 | 1,768,593 | +0.49(+2.15%) |
Nov 06, 2019 | 22.25 | 22.72 | 22.03 | 22.61 | 1,355,569 | +0.23(+1.04%) |
Nov 05, 2019 | 22.26 | 22.81 | 22.19 | 22.38 | 681,141 | +0.22(+1.01%) |
Nov 04, 2019 | 21.93 | 22.24 | 21.72 | 22.15 | 708,012 | +0.49(+2.24%) |
Nov 01, 2019 | 21.36 | 21.71 | 21.08 | 21.67 | 833,309 | +0.53(+2.53%) |
Oct 31, 2019 | 20.94 | 21.22 | 20.71 | 21.13 | 872,956 | +0.10(+0.46%) |
Oct 30, 2019 | 21.28 | 21.47 | 20.49 | 21.03 | 709,265 | -0.19(-0.92%) |
Oct 29, 2019 | 21.50 | 21.65 | 20.94 | 21.23 | 805,380 | -0.27(-1.27%) |
Oct 28, 2019 | 22.15 | 22.51 | 21.46 | 21.50 | 1,025,443 | -0.52(-2.38%) |
Oct 25, 2019 | 21.96 | 22.11 | 21.69 | 22.03 | 380,853 | +0.11(+0.49%) |
Oct 24, 2019 | 22.11 | 22.26 | 21.85 | 21.92 | 938,530 | +0.03(+0.13%) |
Oct 23, 2019 | 22.20 | 22.31 | 21.49 | 21.89 | 1,103,327 | -0.44(-1.96%) |
Oct 22, 2019 | 22.21 | 22.68 | 22.05 | 22.33 | 776,370 | +0.08(+0.35%) |
Oct 21, 2019 | 22.75 | 22.99 | 22.20 | 22.25 | 996,464 | -0.34(-1.51%) |
Oct 18, 2019 | 22.16 | 22.68 | 21.65 | 22.59 | 1,421,770 | +0.38(+1.71%) |
Oct 17, 2019 | 22.15 | 22.38 | 21.93 | 22.21 | 1,295,734 | +0.17(+0.75%) |
Oct 16, 2019 | 21.94 | 22.18 | 21.52 | 22.05 | 1,267,612 | +0.04(+0.18%) |
Oct 15, 2019 | 20.90 | 22.03 | 20.77 | 22.01 | 1,953,764 | +1.29(+6.24%) |
Oct 14, 2019 | 19.92 | 20.81 | 19.91 | 20.71 | 1,287,610 | +0.64(+3.20%) |
Oct 11, 2019 | 19.75 | 20.32 | 19.71 | 20.07 | 1,578,452 | +0.71(+3.66%) |
Oct 10, 2019 | 19.53 | 19.64 | 19.29 | 19.36 | 1,285,293 | +0.11(+0.56%) |
Oct 09, 2019 | 19.26 | 19.52 | 18.99 | 19.26 | 1,455,511 | +0.25(+1.33%) |
Oct 08, 2019 | 18.76 | 19.13 | 18.52 | 19.00 | 1,440,263 | +0.04(+0.20%) |
Oct 07, 2019 | 18.86 | 19.30 | 18.66 | 18.96 | 1,324,748 | +0.48(+2.58%) |
Oct 04, 2019 | 18.28 | 18.51 | 18.14 | 18.49 | 790,821 | +0.31(+1.71%) |
Oct 03, 2019 | 17.70 | 18.19 | 17.44 | 18.18 | 780,993 | +0.43(+2.41%) |
Oct 02, 2019 | 17.58 | 17.83 | 17.46 | 17.75 | 1,038,679 | -0.02(-0.11%) |