Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.60 | 26.68 | 26.60 | 26.64 | 21,874 | +0.01(+0.02%) |
Dec 30, 2019 | 26.64 | 26.74 | 26.63 | 26.63 | 17,269 | -0.01(-0.04%) |
Dec 27, 2019 | 26.86 | 26.86 | 26.65 | 26.65 | 4,724 | -0.11(-0.39%) |
Dec 26, 2019 | 26.82 | 26.82 | 26.71 | 26.75 | 3,517 | +0.03(+0.10%) |
Dec 24, 2019 | 26.87 | 26.87 | 26.72 | 26.72 | 3,389 | -0.02(-0.09%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.75 | 3,879 | -0.08(-0.30%) |
Dec 20, 2019 | 26.99 | 26.99 | 26.82 | 26.83 | 13,350 | +0.06(+0.24%) |
Dec 19, 2019 | 26.76 | 26.77 | 26.68 | 26.77 | 3,199 | +0.02(+0.06%) |
Dec 18, 2019 | 27.06 | 27.06 | 26.73 | 26.75 | 6,520 | -0.19(-0.71%) |
Dec 17, 2019 | 26.81 | 26.98 | 26.80 | 26.94 | 5,956 | +0.16(+0.58%) |
Dec 16, 2019 | 26.79 | 26.90 | 26.79 | 26.79 | 6,851 | +0.24(+0.91%) |
Dec 13, 2019 | 26.83 | 26.83 | 26.49 | 26.54 | 2,875 | -0.17(-0.62%) |
Dec 12, 2019 | 26.31 | 26.71 | 26.31 | 26.71 | 5,130 | +0.54(+2.08%) |
Dec 11, 2019 | 26.20 | 26.21 | 26.10 | 26.17 | 9,405 | +0.02(+0.07%) |
Dec 10, 2019 | 26.11 | 26.20 | 26.11 | 26.15 | 8,114 | -0.00(-0.02%) |
Dec 09, 2019 | 26.13 | 26.18 | 26.10 | 26.15 | 1,669 | +0.03(+0.10%) |
Dec 06, 2019 | 26.12 | 26.15 | 26.09 | 26.12 | 7,394 | +0.33(+1.27%) |
Dec 05, 2019 | 25.75 | 25.83 | 25.64 | 25.80 | 7,644 | +0.16(+0.63%) |
Dec 04, 2019 | 25.70 | 25.73 | 25.64 | 25.64 | 4,216 | +0.25(+0.97%) |
Dec 03, 2019 | 25.30 | 25.42 | 25.30 | 25.39 | 5,263 | -0.40(-1.56%) |
Dec 02, 2019 | 26.17 | 26.17 | 25.79 | 25.79 | 6,530 | -0.18(-0.71%) |
Nov 29, 2019 | 26.17 | 26.17 | 25.98 | 25.98 | 4,210 | -0.22(-0.82%) |
Nov 27, 2019 | 26.02 | 26.23 | 26.02 | 26.19 | 23,107 | +0.50(+1.96%) |
Nov 26, 2019 | 25.66 | 25.70 | 25.60 | 25.69 | 4,476 | +0.00(+0.00%) |
Nov 25, 2019 | 25.40 | 25.69 | 25.40 | 25.69 | 1,559 | +0.39(+1.53%) |
Nov 22, 2019 | 25.25 | 25.40 | 25.25 | 25.30 | 10,167 | +0.08(+0.33%) |
Nov 21, 2019 | 25.25 | 25.27 | 25.12 | 25.22 | 25,211 | -0.09(-0.34%) |
Nov 20, 2019 | 25.33 | 25.34 | 25.30 | 25.30 | 1,111 | -0.25(-0.96%) |
Nov 19, 2019 | 25.50 | 25.60 | 25.50 | 25.55 | 598 | +0.07(+0.27%) |
Nov 18, 2019 | 25.43 | 25.49 | 25.40 | 25.48 | 3,072 | -0.17(-0.66%) |
Nov 15, 2019 | 25.75 | 25.75 | 25.63 | 25.65 | 12,837 | +0.07(+0.28%) |
Nov 14, 2019 | 25.60 | 25.60 | 25.44 | 25.58 | 2,797 | +0.08(+0.33%) |
Nov 13, 2019 | 25.78 | 25.78 | 25.44 | 25.49 | 5,078 | -0.27(-1.04%) |
Nov 12, 2019 | 25.80 | 25.89 | 25.74 | 25.76 | 1,484 | +0.04(+0.17%) |
Nov 11, 2019 | 25.83 | 25.83 | 25.70 | 25.72 | 3,738 | -0.11(-0.42%) |
Nov 08, 2019 | 25.89 | 25.89 | 25.65 | 25.83 | 4,518 | +0.04(+0.15%) |
Nov 07, 2019 | 25.76 | 25.98 | 25.76 | 25.79 | 2,995 | +0.22(+0.86%) |
Nov 06, 2019 | 25.63 | 25.68 | 25.56 | 25.57 | 2,803 | -0.06(-0.24%) |
Nov 05, 2019 | 25.75 | 25.75 | 25.63 | 25.63 | 3,535 | +0.11(+0.41%) |
Nov 04, 2019 | 25.47 | 25.53 | 25.38 | 25.53 | 2,634 | +0.36(+1.43%) |
Nov 01, 2019 | 25.12 | 25.17 | 25.12 | 25.17 | 308 | +0.31(+1.26%) |
Oct 31, 2019 | 25.18 | 25.18 | 24.73 | 24.85 | 3,356 | -0.25(-1.00%) |
Oct 30, 2019 | 25.10 | 25.10 | 24.99 | 25.10 | 1,642 | -0.12(-0.48%) |
Oct 29, 2019 | 25.04 | 25.22 | 25.04 | 25.22 | 2,052 | +0.25(+0.99%) |
Oct 28, 2019 | 24.93 | 24.99 | 24.88 | 24.98 | 2,089 | +0.18(+0.72%) |
Oct 25, 2019 | 24.83 | 24.85 | 24.75 | 24.80 | 1,540 | +0.04(+0.17%) |
Oct 24, 2019 | 24.73 | 24.78 | 24.67 | 24.76 | 4,294 | +0.08(+0.31%) |
Oct 23, 2019 | 24.58 | 24.68 | 24.58 | 24.68 | 5,732 | -0.10(-0.38%) |
Oct 22, 2019 | 24.74 | 24.89 | 24.68 | 24.78 | 13,841 | +0.32(+1.30%) |
Oct 21, 2019 | 24.20 | 24.52 | 24.20 | 24.46 | 3,999 | +0.31(+1.30%) |
Oct 18, 2019 | 24.14 | 24.23 | 24.11 | 24.14 | 5,648 | +0.11(+0.47%) |
Oct 17, 2019 | 23.93 | 24.11 | 23.93 | 24.03 | 3,330 | +0.05(+0.19%) |
Oct 16, 2019 | 24.17 | 24.17 | 23.98 | 23.98 | 7,760 | -0.10(-0.43%) |
Oct 15, 2019 | 24.16 | 24.21 | 24.09 | 24.09 | 2,439 | +0.31(+1.32%) |
Oct 14, 2019 | 23.79 | 23.79 | 23.70 | 23.77 | 1,566 | +0.05(+0.20%) |
Oct 11, 2019 | 23.90 | 23.95 | 23.72 | 23.73 | 4,107 | +0.38(+1.63%) |
Oct 10, 2019 | 23.32 | 23.44 | 23.32 | 23.35 | 3,011 | +0.29(+1.27%) |
Oct 09, 2019 | 23.16 | 23.16 | 23.05 | 23.05 | 896 | +0.22(+0.95%) |
Oct 08, 2019 | 22.88 | 23.04 | 22.83 | 22.83 | 1,850 | -0.37(-1.60%) |
Oct 07, 2019 | 23.23 | 23.32 | 23.16 | 23.20 | 6,776 | -0.05(-0.20%) |
Oct 04, 2019 | 23.02 | 23.25 | 22.93 | 23.25 | 3,286 | +0.30(+1.30%) |
Oct 03, 2019 | 23.11 | 23.11 | 22.88 | 22.95 | 2,997 | -0.06(-0.26%) |
Oct 02, 2019 | 23.35 | 23.35 | 22.93 | 23.01 | 8,648 | -0.49(-2.10%) |