Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.52 | 26.67 | 26.46 | 26.53 | 1,470,259 | -0.04(-0.15%) |
Dec 30, 2019 | 26.49 | 26.72 | 26.46 | 26.57 | 1,090,904 | +0.06(+0.22%) |
Dec 27, 2019 | 26.56 | 26.68 | 26.43 | 26.51 | 731,770 | +0.03(+0.11%) |
Dec 26, 2019 | 26.59 | 26.85 | 26.44 | 26.48 | 815,212 | +0.02(+0.07%) |
Dec 24, 2019 | 26.59 | 26.71 | 26.46 | 26.46 | 468,234 | -0.09(-0.33%) |
Dec 23, 2019 | 26.50 | 26.65 | 26.35 | 26.55 | 1,016,480 | +0.08(+0.29%) |
Dec 20, 2019 | 26.78 | 27.02 | 26.42 | 26.47 | 3,844,485 | -0.24(-0.91%) |
Dec 19, 2019 | 26.45 | 26.96 | 26.35 | 26.71 | 2,084,686 | +0.34(+1.30%) |
Dec 18, 2019 | 25.80 | 26.59 | 25.74 | 26.37 | 4,988,943 | +0.69(+2.70%) |
Dec 17, 2019 | 25.90 | 26.16 | 25.57 | 25.68 | 1,937,283 | -0.37(-1.42%) |
Dec 16, 2019 | 25.75 | 26.29 | 25.55 | 26.05 | 2,719,203 | +0.54(+2.10%) |
Dec 13, 2019 | 25.37 | 25.82 | 25.31 | 25.51 | 2,503,538 | +0.15(+0.58%) |
Dec 12, 2019 | 25.57 | 25.95 | 25.36 | 25.37 | 2,404,554 | -0.27(-1.07%) |
Dec 11, 2019 | 26.14 | 26.22 | 25.61 | 25.64 | 1,344,444 | -0.45(-1.72%) |
Dec 10, 2019 | 26.01 | 26.33 | 25.95 | 26.09 | 1,391,691 | +0.00(+0.00%) |
Dec 09, 2019 | 25.95 | 26.31 | 25.77 | 26.09 | 823,232 | +0.27(+1.06%) |
Dec 06, 2019 | 25.50 | 25.95 | 25.50 | 25.81 | 832,838 | +0.52(+2.04%) |
Dec 05, 2019 | 25.25 | 25.32 | 25.08 | 25.30 | 642,015 | +0.19(+0.74%) |
Dec 04, 2019 | 25.19 | 25.58 | 25.06 | 25.11 | 826,241 | -0.20(-0.77%) |
Dec 03, 2019 | 25.11 | 25.37 | 25.00 | 25.31 | 565,323 | -0.04(-0.15%) |
Dec 02, 2019 | 25.58 | 25.73 | 25.34 | 25.35 | 657,349 | -0.21(-0.84%) |
Nov 29, 2019 | 25.73 | 25.80 | 25.48 | 25.56 | 420,878 | -0.27(-1.06%) |
Nov 27, 2019 | 25.37 | 25.85 | 25.29 | 25.83 | 876,505 | +0.49(+1.92%) |
Nov 26, 2019 | 25.15 | 25.45 | 25.06 | 25.35 | 704,568 | +0.22(+0.89%) |
Nov 25, 2019 | 24.85 | 25.40 | 24.77 | 25.12 | 1,217,755 | +0.38(+1.54%) |
Nov 22, 2019 | 24.49 | 24.97 | 24.29 | 24.74 | 1,370,878 | +0.39(+1.60%) |
Nov 21, 2019 | 24.56 | 24.56 | 24.18 | 24.35 | 1,278,679 | -0.23(-0.95%) |
Nov 20, 2019 | 24.83 | 24.83 | 24.42 | 24.58 | 1,527,038 | -0.37(-1.49%) |
Nov 19, 2019 | 25.10 | 25.15 | 24.83 | 24.96 | 1,144,209 | +0.01(+0.04%) |
Nov 18, 2019 | 24.92 | 25.13 | 24.79 | 24.95 | 1,527,741 | +0.01(+0.04%) |
Nov 15, 2019 | 24.79 | 25.11 | 24.66 | 24.94 | 1,014,064 | +0.25(+1.03%) |
Nov 14, 2019 | 24.25 | 24.68 | 23.99 | 24.68 | 2,145,622 | +0.40(+1.65%) |
Nov 13, 2019 | 24.25 | 24.42 | 23.91 | 24.28 | 1,736,863 | -0.11(-0.44%) |
Nov 12, 2019 | 24.85 | 24.92 | 24.39 | 24.39 | 913,979 | -0.44(-1.77%) |
Nov 11, 2019 | 25.20 | 25.44 | 24.63 | 24.83 | 1,571,716 | -1.00(-3.89%) |
Nov 08, 2019 | 25.95 | 26.00 | 25.59 | 25.83 | 769,901 | -0.22(-0.86%) |
Nov 07, 2019 | 26.65 | 26.88 | 25.94 | 26.06 | 1,078,182 | -0.48(-1.80%) |
Nov 06, 2019 | 26.90 | 27.03 | 26.54 | 26.54 | 1,024,548 | -0.26(-0.98%) |
Nov 05, 2019 | 26.50 | 27.07 | 26.30 | 26.80 | 1,305,870 | +0.38(+1.44%) |
Nov 04, 2019 | 25.93 | 26.49 | 25.79 | 26.42 | 1,098,291 | +0.72(+2.81%) |
Nov 01, 2019 | 25.16 | 25.72 | 25.15 | 25.70 | 1,351,915 | +0.61(+2.45%) |
Oct 31, 2019 | 25.48 | 25.48 | 24.83 | 25.08 | 1,124,006 | -0.38(-1.49%) |
Oct 30, 2019 | 25.07 | 25.50 | 24.96 | 25.46 | 1,040,162 | +0.20(+0.81%) |
Oct 29, 2019 | 25.30 | 25.49 | 25.15 | 25.26 | 1,473,980 | -0.15(-0.58%) |
Oct 28, 2019 | 25.37 | 25.61 | 25.24 | 25.40 | 1,138,317 | +0.05(+0.19%) |
Oct 25, 2019 | 25.98 | 25.98 | 24.95 | 25.36 | 1,155,621 | -0.68(-2.62%) |
Oct 24, 2019 | 26.30 | 26.43 | 25.79 | 26.04 | 835,695 | -0.20(-0.74%) |
Oct 23, 2019 | 26.16 | 26.34 | 25.95 | 26.23 | 1,075,629 | +0.18(+0.67%) |
Oct 22, 2019 | 25.92 | 26.17 | 25.30 | 26.06 | 1,615,622 | +0.12(+0.45%) |
Oct 21, 2019 | 26.12 | 26.32 | 25.68 | 25.94 | 905,483 | +0.22(+0.87%) |
Oct 18, 2019 | 25.39 | 25.80 | 25.21 | 25.72 | 1,207,078 | +0.20(+0.76%) |
Oct 17, 2019 | 25.61 | 25.72 | 25.23 | 25.52 | 1,273,245 | -0.09(-0.34%) |
Oct 16, 2019 | 25.89 | 26.14 | 25.55 | 25.61 | 643,472 | -0.29(-1.13%) |
Oct 15, 2019 | 25.90 | 26.27 | 25.75 | 25.90 | 845,876 | -0.05(-0.19%) |
Oct 14, 2019 | 26.33 | 26.33 | 25.81 | 25.95 | 378,507 | -0.50(-1.88%) |
Oct 11, 2019 | 26.19 | 26.79 | 26.15 | 26.45 | 856,004 | +0.52(+1.99%) |
Oct 10, 2019 | 25.82 | 26.15 | 25.62 | 25.93 | 832,038 | +0.25(+0.99%) |
Oct 09, 2019 | 26.11 | 26.13 | 25.66 | 25.68 | 530,205 | -0.17(-0.64%) |
Oct 08, 2019 | 26.07 | 26.16 | 25.73 | 25.84 | 782,765 | -0.43(-1.63%) |
Oct 07, 2019 | 26.19 | 26.48 | 26.07 | 26.27 | 873,733 | +0.02(+0.07%) |
Oct 04, 2019 | 25.97 | 26.25 | 25.68 | 26.25 | 1,405,216 | +0.31(+1.20%) |
Oct 03, 2019 | 26.24 | 26.36 | 25.86 | 25.94 | 889,146 | -0.41(-1.56%) |
Oct 02, 2019 | 26.49 | 26.49 | 25.94 | 26.35 | 875,377 | -0.27(-1.03%) |