Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.30 | 27.39 | 27.27 | 27.34 | 17,899 | +0.08(+0.28%) |
Dec 30, 2019 | 27.53 | 27.53 | 27.25 | 27.26 | 51,613 | -0.22(-0.81%) |
Dec 27, 2019 | 27.58 | 27.58 | 27.43 | 27.48 | 14,257 | -0.03(-0.10%) |
Dec 26, 2019 | 27.48 | 27.51 | 27.40 | 27.51 | 14,637 | +0.17(+0.62%) |
Dec 24, 2019 | 27.37 | 27.46 | 27.32 | 27.34 | 8,221 | -0.03(-0.12%) |
Dec 23, 2019 | 27.41 | 27.47 | 27.37 | 27.38 | 14,609 | +0.03(+0.11%) |
Dec 20, 2019 | 27.24 | 27.41 | 27.24 | 27.35 | 24,664 | +0.13(+0.49%) |
Dec 19, 2019 | 27.11 | 27.26 | 27.10 | 27.21 | 16,042 | +0.12(+0.46%) |
Dec 18, 2019 | 27.05 | 27.13 | 27.03 | 27.09 | 14,421 | +0.04(+0.14%) |
Dec 17, 2019 | 27.08 | 27.08 | 26.97 | 27.05 | 26,124 | +0.04(+0.14%) |
Dec 16, 2019 | 26.92 | 27.10 | 26.91 | 27.01 | 40,415 | +0.24(+0.90%) |
Dec 13, 2019 | 26.68 | 26.84 | 26.60 | 26.77 | 17,899 | -0.04(-0.14%) |
Dec 12, 2019 | 26.67 | 26.83 | 26.62 | 26.81 | 20,653 | +0.18(+0.69%) |
Dec 11, 2019 | 26.59 | 26.69 | 26.55 | 26.63 | 9,209 | +0.05(+0.18%) |
Dec 10, 2019 | 26.60 | 26.70 | 26.51 | 26.58 | 14,449 | -0.05(-0.18%) |
Dec 09, 2019 | 26.67 | 26.75 | 26.62 | 26.63 | 55,657 | -0.06(-0.22%) |
Dec 06, 2019 | 26.64 | 26.76 | 26.64 | 26.68 | 17,483 | +0.19(+0.73%) |
Dec 05, 2019 | 26.49 | 26.59 | 26.45 | 26.49 | 11,510 | +0.04(+0.15%) |
Dec 04, 2019 | 26.47 | 26.56 | 26.35 | 26.45 | 55,315 | +0.19(+0.73%) |
Dec 03, 2019 | 26.20 | 26.30 | 26.09 | 26.26 | 25,628 | -0.21(-0.78%) |
Dec 02, 2019 | 26.76 | 26.76 | 26.37 | 26.47 | 26,532 | -0.30(-1.12%) |
Nov 29, 2019 | 26.82 | 26.83 | 26.71 | 26.77 | 11,759 | -0.10(-0.37%) |
Nov 27, 2019 | 26.78 | 26.87 | 26.73 | 26.87 | 18,628 | +0.19(+0.72%) |
Nov 26, 2019 | 26.66 | 26.75 | 26.59 | 26.68 | 43,057 | +0.10(+0.36%) |
Nov 25, 2019 | 26.47 | 26.67 | 26.47 | 26.58 | 25,656 | +0.22(+0.84%) |
Nov 22, 2019 | 26.46 | 26.46 | 26.25 | 26.36 | 26,329 | +0.03(+0.11%) |
Nov 21, 2019 | 26.43 | 26.51 | 26.31 | 26.33 | 16,920 | -0.17(-0.65%) |
Nov 20, 2019 | 26.36 | 26.52 | 26.33 | 26.50 | 36,464 | +0.02(+0.07%) |
Nov 19, 2019 | 26.38 | 26.48 | 26.31 | 26.48 | 15,942 | +0.15(+0.58%) |
Nov 18, 2019 | 26.25 | 26.41 | 26.25 | 26.33 | 19,698 | +0.08(+0.29%) |
Nov 15, 2019 | 26.11 | 26.33 | 26.10 | 26.25 | 19,564 | +0.26(+1.00%) |
Nov 14, 2019 | 25.98 | 26.06 | 25.88 | 25.99 | 15,649 | +0.00(+0.00%) |
Nov 13, 2019 | 25.80 | 25.99 | 25.80 | 25.99 | 23,104 | +0.12(+0.48%) |
Nov 12, 2019 | 25.80 | 25.95 | 25.80 | 25.87 | 24,158 | +0.07(+0.26%) |
Nov 11, 2019 | 25.76 | 25.85 | 25.74 | 25.80 | 23,736 | -0.07(-0.26%) |
Nov 08, 2019 | 25.74 | 25.88 | 25.74 | 25.87 | 11,967 | +0.14(+0.56%) |
Nov 07, 2019 | 25.63 | 25.90 | 25.63 | 25.72 | 25,337 | +0.16(+0.64%) |
Nov 06, 2019 | 25.60 | 25.65 | 25.53 | 25.56 | 12,258 | -0.08(-0.30%) |
Nov 05, 2019 | 25.75 | 25.77 | 25.59 | 25.64 | 33,859 | -0.11(-0.41%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.72 | 25.74 | 21,188 | -0.03(-0.11%) |
Nov 01, 2019 | 25.69 | 25.80 | 25.69 | 25.77 | 17,795 | +0.27(+1.06%) |
Oct 31, 2019 | 25.66 | 25.70 | 25.46 | 25.50 | 12,079 | -0.15(-0.60%) |
Oct 30, 2019 | 25.58 | 25.72 | 25.54 | 25.66 | 8,609 | +0.01(+0.04%) |
Oct 29, 2019 | 25.62 | 25.69 | 25.53 | 25.65 | 14,357 | +0.00(+0.00%) |
Oct 28, 2019 | 25.60 | 25.66 | 25.53 | 25.65 | 17,060 | +0.16(+0.63%) |
Oct 25, 2019 | 25.31 | 25.52 | 25.30 | 25.49 | 13,840 | +0.15(+0.58%) |
Oct 24, 2019 | 25.24 | 25.45 | 25.24 | 25.34 | 12,192 | +0.15(+0.61%) |
Oct 23, 2019 | 25.18 | 25.33 | 25.15 | 25.19 | 9,795 | -0.05(-0.20%) |
Oct 22, 2019 | 25.56 | 25.56 | 25.20 | 25.23 | 17,933 | -0.25(-0.97%) |
Oct 21, 2019 | 25.46 | 25.48 | 25.36 | 25.48 | 17,421 | +0.18(+0.72%) |
Oct 18, 2019 | 25.44 | 25.44 | 25.20 | 25.30 | 9,470 | -0.19(-0.75%) |
Oct 17, 2019 | 25.41 | 25.52 | 25.41 | 25.49 | 25,931 | +0.14(+0.55%) |
Oct 16, 2019 | 25.44 | 25.44 | 25.28 | 25.35 | 8,587 | -0.06(-0.25%) |
Oct 15, 2019 | 25.25 | 25.50 | 25.25 | 25.42 | 31,479 | +0.22(+0.88%) |
Oct 14, 2019 | 25.17 | 25.30 | 25.17 | 25.20 | 46,783 | -0.03(-0.11%) |
Oct 11, 2019 | 25.19 | 25.44 | 25.19 | 25.22 | 22,478 | +0.25(+1.00%) |
Oct 10, 2019 | 24.71 | 25.02 | 24.71 | 24.97 | 11,150 | +0.13(+0.54%) |
Oct 09, 2019 | 24.78 | 24.91 | 24.71 | 24.84 | 9,174 | +0.20(+0.82%) |
Oct 08, 2019 | 24.77 | 24.79 | 24.58 | 24.64 | 23,372 | -0.30(-1.20%) |
Oct 07, 2019 | 24.95 | 25.12 | 24.93 | 24.94 | 21,920 | -0.08(-0.31%) |
Oct 04, 2019 | 24.73 | 25.05 | 24.73 | 25.01 | 24,976 | +0.31(+1.24%) |
Oct 03, 2019 | 24.51 | 24.74 | 24.21 | 24.71 | 13,538 | +0.13(+0.55%) |
Oct 02, 2019 | 24.82 | 24.82 | 24.42 | 24.57 | 23,574 | -0.31(-1.24%) |