Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.48 | 26.60 | 26.41 | 26.59 | 646,340 | +0.04(+0.15%) |
Dec 30, 2019 | 26.78 | 26.78 | 26.53 | 26.55 | 1,911,811 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 26.92 | 26.79 | 26.81 | 758,659 | -0.09(-0.32%) |
Dec 26, 2019 | 26.83 | 26.89 | 26.82 | 26.89 | 320,235 | +0.10(+0.38%) |
Dec 24, 2019 | 26.85 | 26.85 | 26.77 | 26.79 | 272,029 | -0.03(-0.12%) |
Dec 23, 2019 | 26.81 | 26.83 | 26.78 | 26.82 | 740,539 | +0.04(+0.15%) |
Dec 20, 2019 | 26.78 | 26.82 | 26.75 | 26.78 | 539,993 | +0.12(+0.44%) |
Dec 19, 2019 | 26.63 | 26.68 | 26.62 | 26.67 | 646,377 | -0.02(-0.09%) |
Dec 18, 2019 | 26.70 | 26.70 | 26.65 | 26.69 | 682,459 | -0.01(-0.05%) |
Dec 17, 2019 | 26.70 | 26.74 | 26.68 | 26.70 | 819,982 | -0.06(-0.23%) |
Dec 16, 2019 | 26.73 | 26.79 | 26.71 | 26.76 | 728,926 | +0.29(+1.09%) |
Dec 13, 2019 | 26.43 | 26.58 | 26.39 | 26.47 | 1,079,149 | +0.13(+0.50%) |
Dec 12, 2019 | 26.10 | 26.37 | 26.08 | 26.34 | 1,398,820 | +0.23(+0.87%) |
Dec 11, 2019 | 26.05 | 26.16 | 26.05 | 26.12 | 803,076 | +0.06(+0.24%) |
Dec 10, 2019 | 26.06 | 26.13 | 25.99 | 26.05 | 981,885 | -0.05(-0.18%) |
Dec 09, 2019 | 26.17 | 26.20 | 26.09 | 26.10 | 875,096 | -0.11(-0.42%) |
Dec 06, 2019 | 26.19 | 26.23 | 26.18 | 26.21 | 671,387 | +0.26(+0.99%) |
Dec 05, 2019 | 26.04 | 26.04 | 25.91 | 25.95 | 894,524 | -0.09(-0.33%) |
Dec 04, 2019 | 25.94 | 26.04 | 25.92 | 26.04 | 1,147,141 | +0.23(+0.88%) |
Dec 03, 2019 | 25.70 | 25.84 | 25.61 | 25.81 | 1,585,793 | -0.16(-0.63%) |
Dec 02, 2019 | 26.19 | 26.19 | 25.87 | 25.98 | 2,309,154 | -0.25(-0.95%) |
Nov 29, 2019 | 26.29 | 26.29 | 26.21 | 26.23 | 790,623 | -0.20(-0.77%) |
Nov 27, 2019 | 26.39 | 26.44 | 26.38 | 26.43 | 483,871 | +0.09(+0.36%) |
Nov 26, 2019 | 26.31 | 26.34 | 26.29 | 26.33 | 1,127,251 | +0.02(+0.09%) |
Nov 25, 2019 | 26.26 | 26.32 | 26.26 | 26.31 | 601,566 | +0.20(+0.78%) |
Nov 22, 2019 | 26.09 | 26.11 | 26.05 | 26.11 | 1,279,500 | +0.12(+0.45%) |
Nov 21, 2019 | 25.96 | 26.02 | 25.89 | 25.99 | 819,735 | +0.02(+0.09%) |
Nov 20, 2019 | 26.03 | 26.07 | 25.90 | 25.97 | 1,120,690 | -0.16(-0.60%) |
Nov 19, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 674,114 | -0.02(-0.09%) |
Nov 18, 2019 | 26.09 | 26.17 | 26.06 | 26.15 | 763,720 | -0.01(-0.03%) |
Nov 15, 2019 | 26.10 | 26.16 | 26.07 | 26.16 | 507,744 | +0.13(+0.51%) |
Nov 14, 2019 | 26.02 | 26.06 | 25.94 | 26.02 | 590,343 | -0.11(-0.42%) |
Nov 13, 2019 | 26.04 | 26.16 | 26.04 | 26.13 | 821,534 | -0.09(-0.33%) |
Nov 12, 2019 | 26.23 | 26.29 | 26.18 | 26.22 | 643,913 | +0.02(+0.06%) |
Nov 11, 2019 | 26.11 | 26.20 | 26.09 | 26.20 | 540,873 | -0.07(-0.27%) |
Nov 08, 2019 | 26.19 | 26.29 | 26.13 | 26.27 | 1,182,597 | +0.01(+0.03%) |
Nov 07, 2019 | 26.29 | 26.33 | 26.23 | 26.26 | 1,046,974 | +0.16(+0.60%) |
Nov 06, 2019 | 26.12 | 26.18 | 26.08 | 26.11 | 1,719,822 | -0.03(-0.12%) |
Nov 05, 2019 | 26.12 | 26.15 | 26.07 | 26.14 | 3,016,442 | +0.05(+0.21%) |
Nov 04, 2019 | 26.06 | 26.09 | 26.03 | 26.09 | 680,096 | +0.23(+0.90%) |
Nov 01, 2019 | 25.78 | 25.85 | 25.76 | 25.85 | 1,083,898 | +0.23(+0.88%) |
Oct 31, 2019 | 25.65 | 25.65 | 25.54 | 25.63 | 1,044,323 | -0.16(-0.60%) |
Oct 30, 2019 | 25.70 | 25.78 | 25.59 | 25.78 | 1,032,439 | +0.05(+0.21%) |
Oct 29, 2019 | 25.66 | 25.74 | 25.65 | 25.73 | 822,382 | +0.00(+0.00%) |
Oct 28, 2019 | 25.68 | 25.76 | 25.67 | 25.73 | 712,465 | +0.08(+0.30%) |
Oct 25, 2019 | 25.53 | 25.65 | 25.52 | 25.65 | 779,456 | +0.06(+0.24%) |
Oct 24, 2019 | 25.59 | 25.60 | 25.52 | 25.59 | 662,660 | +0.11(+0.43%) |
Oct 23, 2019 | 25.40 | 25.49 | 25.38 | 25.48 | 589,526 | +0.13(+0.52%) |
Oct 22, 2019 | 25.39 | 25.45 | 25.34 | 25.35 | 629,946 | +0.00(+0.00%) |
Oct 21, 2019 | 25.35 | 25.37 | 25.33 | 25.35 | 611,960 | +0.16(+0.62%) |
Oct 18, 2019 | 25.22 | 25.25 | 25.13 | 25.19 | 634,423 | -0.10(-0.40%) |
Oct 17, 2019 | 25.38 | 25.38 | 25.22 | 25.29 | 697,984 | -0.04(-0.15%) |
Oct 16, 2019 | 25.32 | 25.38 | 25.29 | 25.33 | 807,060 | -0.02(-0.06%) |
Oct 15, 2019 | 25.21 | 25.42 | 25.20 | 25.35 | 1,233,531 | +0.25(+0.99%) |
Oct 14, 2019 | 25.08 | 25.13 | 25.06 | 25.10 | 426,955 | -0.05(-0.19%) |
Oct 11, 2019 | 25.09 | 25.25 | 25.08 | 25.14 | 1,761,575 | +0.36(+1.45%) |
Oct 10, 2019 | 24.64 | 24.85 | 24.64 | 24.78 | 1,459,853 | +0.08(+0.32%) |
Oct 09, 2019 | 24.67 | 24.76 | 24.63 | 24.71 | 932,184 | +0.20(+0.83%) |
Oct 08, 2019 | 24.58 | 24.66 | 24.50 | 24.50 | 2,097,331 | -0.23(-0.91%) |
Oct 07, 2019 | 24.68 | 24.83 | 24.66 | 24.73 | 699,881 | +0.05(+0.22%) |
Oct 04, 2019 | 24.53 | 24.69 | 24.50 | 24.68 | 616,968 | +0.19(+0.76%) |
Oct 03, 2019 | 24.36 | 24.50 | 24.18 | 24.49 | 1,545,855 | +0.09(+0.38%) |
Oct 02, 2019 | 24.62 | 24.63 | 24.33 | 24.39 | 1,265,598 | -0.55(-2.22%) |