Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.04 | 27.17 | 27.02 | 27.16 | 1,783,728 | +0.16(+0.61%) |
Dec 30, 2019 | 27.13 | 27.13 | 26.96 | 26.99 | 2,702,283 | -0.09(-0.34%) |
Dec 27, 2019 | 27.17 | 27.18 | 27.05 | 27.09 | 2,511,109 | -0.01(-0.03%) |
Dec 26, 2019 | 27.01 | 27.12 | 26.92 | 27.09 | 1,525,217 | +0.15(+0.54%) |
Dec 24, 2019 | 26.92 | 26.97 | 26.83 | 26.95 | 434,733 | +0.03(+0.10%) |
Dec 23, 2019 | 26.94 | 26.96 | 26.85 | 26.92 | 1,179,152 | +0.00(+0.00%) |
Dec 20, 2019 | 26.94 | 27.02 | 26.88 | 26.92 | 1,313,225 | +0.05(+0.20%) |
Dec 19, 2019 | 26.86 | 26.90 | 26.81 | 26.87 | 1,638,907 | +0.03(+0.10%) |
Dec 18, 2019 | 26.87 | 26.89 | 26.81 | 26.84 | 2,048,163 | -0.01(-0.03%) |
Dec 17, 2019 | 26.79 | 26.85 | 26.74 | 26.85 | 2,332,243 | +0.04(+0.14%) |
Dec 16, 2019 | 26.85 | 26.89 | 26.79 | 26.81 | 1,333,352 | +0.20(+0.76%) |
Dec 13, 2019 | 26.60 | 26.71 | 26.54 | 26.61 | 1,723,396 | +0.04(+0.14%) |
Dec 12, 2019 | 26.49 | 26.69 | 26.49 | 26.57 | 2,725,636 | +0.04(+0.17%) |
Dec 11, 2019 | 26.47 | 26.54 | 26.46 | 26.53 | 5,231,774 | +0.10(+0.37%) |
Dec 10, 2019 | 26.41 | 26.47 | 26.33 | 26.43 | 1,027,103 | +0.00(+0.00%) |
Dec 09, 2019 | 26.42 | 26.51 | 26.39 | 26.43 | 1,532,861 | +0.00(+0.00%) |
Dec 06, 2019 | 26.30 | 26.48 | 26.30 | 26.43 | 2,154,942 | +0.07(+0.27%) |
Dec 05, 2019 | 26.48 | 26.48 | 26.27 | 26.36 | 2,596,807 | -0.03(-0.10%) |
Dec 04, 2019 | 26.26 | 26.44 | 26.26 | 26.39 | 6,520,238 | +0.19(+0.72%) |
Dec 03, 2019 | 26.18 | 26.24 | 26.12 | 26.20 | 1,466,409 | -0.20(-0.75%) |
Dec 02, 2019 | 26.53 | 26.53 | 26.30 | 26.39 | 2,287,753 | -0.17(-0.64%) |
Nov 29, 2019 | 26.56 | 26.60 | 26.52 | 26.56 | 553,012 | -0.03(-0.10%) |
Nov 27, 2019 | 26.56 | 26.63 | 26.51 | 26.59 | 1,605,834 | +0.04(+0.14%) |
Nov 26, 2019 | 26.47 | 26.56 | 26.39 | 26.56 | 1,329,227 | +0.05(+0.20%) |
Nov 25, 2019 | 26.37 | 26.50 | 26.35 | 26.50 | 1,910,307 | +0.13(+0.48%) |
Nov 22, 2019 | 26.49 | 26.49 | 26.32 | 26.38 | 910,496 | -0.10(-0.37%) |
Nov 21, 2019 | 26.47 | 26.47 | 26.34 | 26.47 | 1,177,810 | +0.05(+0.20%) |
Nov 20, 2019 | 26.44 | 26.47 | 26.30 | 26.42 | 1,546,499 | -0.11(-0.41%) |
Nov 19, 2019 | 26.66 | 26.69 | 26.49 | 26.53 | 1,648,543 | -0.15(-0.57%) |
Nov 18, 2019 | 26.61 | 26.68 | 26.56 | 26.68 | 1,651,646 | +0.03(+0.10%) |
Nov 15, 2019 | 26.54 | 26.65 | 26.53 | 26.65 | 1,752,173 | +0.16(+0.61%) |
Nov 14, 2019 | 26.44 | 26.49 | 26.41 | 26.49 | 5,878,811 | +0.00(+0.00%) |
Nov 13, 2019 | 26.37 | 26.53 | 26.30 | 26.49 | 1,868,738 | +0.08(+0.31%) |
Nov 12, 2019 | 26.39 | 26.48 | 26.39 | 26.41 | 1,475,442 | +0.02(+0.07%) |
Nov 11, 2019 | 26.32 | 26.43 | 26.29 | 26.39 | 1,027,367 | -0.02(-0.07%) |
Nov 08, 2019 | 26.25 | 26.41 | 26.25 | 26.41 | 1,028,728 | +0.02(+0.07%) |
Nov 07, 2019 | 26.34 | 26.43 | 26.34 | 26.39 | 1,675,596 | +0.13(+0.48%) |
Nov 06, 2019 | 26.18 | 26.29 | 26.13 | 26.27 | 1,460,421 | +0.06(+0.24%) |
Nov 05, 2019 | 26.19 | 26.28 | 26.14 | 26.21 | 2,720,599 | -0.01(-0.03%) |
Nov 04, 2019 | 26.13 | 26.21 | 26.12 | 26.21 | 1,890,437 | +0.19(+0.72%) |
Nov 01, 2019 | 25.87 | 26.04 | 25.87 | 26.03 | 1,540,806 | +0.22(+0.87%) |
Oct 31, 2019 | 25.81 | 25.83 | 25.66 | 25.80 | 1,789,868 | -0.04(-0.17%) |
Oct 30, 2019 | 25.86 | 25.87 | 25.68 | 25.85 | 2,057,761 | -0.02(-0.07%) |
Oct 29, 2019 | 25.78 | 25.92 | 25.77 | 25.87 | 1,320,195 | -0.04(-0.17%) |
Oct 28, 2019 | 25.94 | 25.99 | 25.90 | 25.91 | 2,347,549 | -0.01(-0.03%) |
Oct 25, 2019 | 25.80 | 25.92 | 25.78 | 25.92 | 1,228,495 | +0.09(+0.35%) |
Oct 24, 2019 | 25.86 | 25.88 | 25.72 | 25.83 | 3,618,896 | +0.05(+0.21%) |
Oct 23, 2019 | 25.71 | 25.78 | 25.70 | 25.78 | 1,793,346 | -0.02(-0.07%) |
Oct 22, 2019 | 25.87 | 25.91 | 25.76 | 25.79 | 1,711,632 | -0.03(-0.10%) |
Oct 21, 2019 | 25.72 | 25.85 | 25.72 | 25.82 | 1,569,358 | +0.19(+0.73%) |
Oct 18, 2019 | 25.64 | 25.77 | 25.61 | 25.63 | 1,092,083 | -0.09(-0.35%) |
Oct 17, 2019 | 25.73 | 25.78 | 25.67 | 25.72 | 1,465,227 | +0.11(+0.42%) |
Oct 16, 2019 | 25.58 | 25.66 | 25.55 | 25.61 | 2,207,577 | +0.01(+0.03%) |
Oct 15, 2019 | 25.56 | 25.75 | 25.56 | 25.61 | 1,409,431 | +0.09(+0.35%) |
Oct 14, 2019 | 25.51 | 25.61 | 25.46 | 25.52 | 1,504,833 | -0.08(-0.32%) |
Oct 11, 2019 | 25.64 | 25.76 | 25.57 | 25.60 | 2,875,153 | +0.22(+0.85%) |
Oct 10, 2019 | 25.22 | 25.42 | 25.22 | 25.38 | 1,793,770 | +0.15(+0.60%) |
Oct 09, 2019 | 25.17 | 25.26 | 25.09 | 25.23 | 2,001,581 | +0.16(+0.64%) |
Oct 08, 2019 | 25.21 | 25.21 | 25.00 | 25.07 | 2,988,072 | -0.23(-0.92%) |
Oct 07, 2019 | 25.35 | 25.40 | 25.28 | 25.30 | 3,174,901 | -0.06(-0.25%) |
Oct 04, 2019 | 25.31 | 25.36 | 25.19 | 25.36 | 1,796,120 | +0.19(+0.75%) |
Oct 03, 2019 | 25.10 | 25.20 | 24.89 | 25.17 | 3,311,008 | +0.00(+0.00%) |
Oct 02, 2019 | 25.48 | 25.52 | 25.00 | 25.17 | 8,672,588 | -0.40(-1.58%) |