Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.62 | 26.67 | 26.39 | 26.42 | 143,055 | -0.17(-0.64%) |
Dec 30, 2019 | 26.50 | 26.62 | 26.42 | 26.60 | 109,151 | +0.10(+0.38%) |
Dec 27, 2019 | 26.30 | 26.50 | 26.24 | 26.50 | 140,224 | +0.26(+1.00%) |
Dec 26, 2019 | 26.20 | 26.29 | 26.18 | 26.23 | 82,612 | +0.06(+0.22%) |
Dec 24, 2019 | 26.33 | 26.33 | 26.14 | 26.18 | 79,625 | +0.05(+0.19%) |
Dec 23, 2019 | 26.01 | 26.13 | 25.90 | 26.13 | 131,810 | +0.13(+0.49%) |
Dec 20, 2019 | 25.87 | 26.15 | 25.87 | 26.00 | 165,874 | +0.06(+0.25%) |
Dec 19, 2019 | 26.10 | 26.11 | 25.84 | 25.93 | 223,458 | -0.15(-0.57%) |
Dec 18, 2019 | 26.09 | 26.19 | 26.01 | 26.08 | 142,103 | -0.08(-0.30%) |
Dec 17, 2019 | 25.99 | 26.20 | 25.88 | 26.16 | 156,334 | +0.18(+0.71%) |
Dec 16, 2019 | 25.86 | 25.99 | 25.84 | 25.98 | 116,895 | +0.14(+0.55%) |
Dec 13, 2019 | 25.79 | 26.00 | 25.78 | 25.84 | 133,545 | -0.02(-0.08%) |
Dec 12, 2019 | 25.78 | 26.03 | 25.78 | 25.86 | 122,883 | +0.08(+0.30%) |
Dec 11, 2019 | 25.77 | 25.88 | 25.74 | 25.78 | 112,408 | +0.01(+0.03%) |
Dec 10, 2019 | 25.78 | 25.93 | 25.75 | 25.77 | 120,264 | -0.05(-0.19%) |
Dec 09, 2019 | 25.91 | 25.95 | 25.80 | 25.82 | 122,662 | -0.06(-0.25%) |
Dec 06, 2019 | 25.93 | 26.11 | 25.85 | 25.89 | 135,528 | -0.14(-0.54%) |
Dec 05, 2019 | 26.20 | 26.20 | 25.84 | 26.03 | 143,454 | -0.19(-0.73%) |
Dec 04, 2019 | 25.87 | 26.22 | 25.87 | 26.22 | 121,207 | +0.32(+1.25%) |
Dec 03, 2019 | 25.78 | 25.93 | 25.78 | 25.89 | 124,161 | -0.04(-0.14%) |
Dec 02, 2019 | 25.96 | 26.09 | 25.78 | 25.93 | 162,618 | -0.04(-0.14%) |
Nov 29, 2019 | 25.92 | 26.09 | 25.87 | 25.96 | 57,355 | +0.02(+0.08%) |
Nov 27, 2019 | 26.18 | 26.19 | 25.92 | 25.94 | 145,866 | -0.25(-0.97%) |
Nov 26, 2019 | 25.98 | 26.20 | 25.89 | 26.20 | 125,018 | +0.22(+0.84%) |
Nov 25, 2019 | 26.08 | 26.17 | 25.96 | 25.98 | 132,034 | -0.04(-0.16%) |
Nov 22, 2019 | 26.02 | 26.10 | 25.92 | 26.02 | 113,435 | +0.08(+0.30%) |
Nov 21, 2019 | 25.82 | 25.99 | 25.81 | 25.94 | 66,932 | +0.04(+0.14%) |
Nov 20, 2019 | 25.95 | 26.07 | 25.85 | 25.91 | 105,541 | -0.05(-0.19%) |
Nov 19, 2019 | 25.79 | 25.96 | 25.57 | 25.96 | 118,873 | +0.25(+0.99%) |
Nov 18, 2019 | 25.75 | 25.89 | 25.65 | 25.70 | 163,004 | -0.05(-0.19%) |
Nov 15, 2019 | 25.75 | 25.91 | 25.72 | 25.75 | 105,788 | -0.03(-0.11%) |
Nov 14, 2019 | 25.75 | 25.87 | 25.69 | 25.78 | 88,410 | -0.01(-0.05%) |
Nov 13, 2019 | 25.65 | 25.87 | 25.53 | 25.79 | 153,546 | +0.18(+0.71%) |
Nov 12, 2019 | 25.53 | 25.85 | 25.45 | 25.61 | 178,161 | +0.16(+0.63%) |
Nov 11, 2019 | 25.42 | 25.51 | 25.31 | 25.45 | 135,598 | -0.10(-0.39%) |
Nov 08, 2019 | 25.41 | 25.60 | 25.35 | 25.55 | 176,328 | +0.04(+0.17%) |
Nov 07, 2019 | 25.87 | 25.92 | 25.31 | 25.51 | 280,673 | -0.43(-1.65%) |
Nov 06, 2019 | 26.00 | 26.08 | 25.86 | 25.94 | 138,726 | -0.12(-0.46%) |
Nov 05, 2019 | 26.00 | 26.15 | 25.93 | 26.05 | 227,498 | -0.01(-0.03%) |
Nov 04, 2019 | 26.07 | 26.17 | 26.01 | 26.06 | 154,654 | -0.11(-0.43%) |
Nov 01, 2019 | 25.97 | 26.26 | 25.93 | 26.17 | 158,966 | +0.11(+0.43%) |
Oct 31, 2019 | 26.17 | 26.17 | 25.90 | 26.06 | 149,355 | -0.02(-0.08%) |
Oct 30, 2019 | 25.64 | 26.08 | 25.49 | 26.08 | 184,610 | +0.34(+1.34%) |
Oct 29, 2019 | 25.75 | 25.82 | 25.63 | 25.74 | 189,646 | -0.16(-0.62%) |
Oct 28, 2019 | 26.00 | 26.12 | 25.85 | 25.90 | 169,756 | -0.10(-0.38%) |
Oct 25, 2019 | 26.13 | 26.13 | 25.93 | 26.00 | 210,342 | -0.11(-0.40%) |
Oct 24, 2019 | 26.17 | 26.17 | 26.03 | 26.10 | 113,984 | +0.04(+0.13%) |
Oct 23, 2019 | 26.07 | 26.10 | 25.95 | 26.07 | 129,470 | +0.06(+0.22%) |
Oct 22, 2019 | 25.77 | 26.05 | 25.64 | 26.01 | 193,369 | +0.34(+1.34%) |
Oct 21, 2019 | 25.45 | 25.67 | 25.42 | 25.67 | 214,413 | +0.34(+1.36%) |
Oct 18, 2019 | 25.29 | 25.44 | 25.23 | 25.32 | 136,160 | +0.05(+0.19%) |
Oct 17, 2019 | 25.29 | 25.31 | 25.14 | 25.28 | 215,850 | +0.10(+0.42%) |
Oct 16, 2019 | 25.28 | 25.29 | 25.11 | 25.17 | 180,815 | -0.04(-0.14%) |
Oct 15, 2019 | 25.28 | 25.34 | 25.18 | 25.21 | 217,519 | -0.06(-0.22%) |
Oct 14, 2019 | 25.41 | 25.41 | 25.25 | 25.26 | 158,341 | -0.06(-0.22%) |
Oct 11, 2019 | 25.34 | 25.39 | 25.21 | 25.32 | 365,431 | +0.10(+0.39%) |
Oct 10, 2019 | 25.17 | 25.22 | 25.02 | 25.22 | 224,103 | +0.14(+0.56%) |
Oct 09, 2019 | 25.17 | 25.17 | 25.00 | 25.08 | 230,316 | +0.04(+0.17%) |
Oct 08, 2019 | 25.16 | 25.16 | 24.95 | 25.04 | 190,150 | -0.13(-0.53%) |
Oct 07, 2019 | 25.34 | 25.34 | 25.09 | 25.17 | 267,360 | -0.04(-0.14%) |
Oct 04, 2019 | 24.97 | 25.21 | 24.93 | 25.21 | 274,753 | +0.26(+1.04%) |
Oct 03, 2019 | 24.92 | 24.97 | 24.67 | 24.95 | 270,641 | +0.01(+0.06%) |
Oct 02, 2019 | 25.48 | 25.55 | 24.69 | 24.93 | 469,815 | -0.62(-2.41%) |