Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.44 | 27.05 | 26.44 | 26.87 | 3,286 | +0.12(+0.44%) |
Dec 30, 2019 | 27.30 | 27.30 | 26.62 | 26.76 | 6,422 | -0.42(-1.54%) |
Dec 27, 2019 | 27.35 | 27.53 | 27.07 | 27.17 | 10,167 | -0.11(-0.40%) |
Dec 26, 2019 | 26.88 | 27.31 | 26.82 | 27.28 | 10,337 | +0.21(+0.76%) |
Dec 24, 2019 | 26.98 | 27.08 | 26.87 | 27.08 | 3,594 | -0.08(-0.29%) |
Dec 23, 2019 | 27.26 | 27.32 | 26.98 | 27.16 | 95,714 | -0.00(-0.02%) |
Dec 20, 2019 | 26.16 | 27.16 | 26.16 | 27.16 | 7,715 | +0.78(+2.95%) |
Dec 19, 2019 | 25.99 | 26.50 | 25.99 | 26.38 | 2,409 | +0.16(+0.59%) |
Dec 18, 2019 | 26.58 | 26.58 | 25.67 | 26.23 | 20,928 | -0.63(-2.34%) |
Dec 17, 2019 | 27.24 | 27.24 | 26.85 | 26.85 | 8,607 | -0.02(-0.09%) |
Dec 16, 2019 | 26.32 | 27.26 | 26.32 | 26.88 | 8,774 | +0.75(+2.88%) |
Dec 13, 2019 | 26.46 | 26.98 | 25.83 | 26.12 | 5,246 | -0.10(-0.38%) |
Dec 12, 2019 | 26.18 | 26.95 | 26.03 | 26.22 | 134,105 | +0.81(+3.18%) |
Dec 11, 2019 | 25.38 | 25.50 | 25.29 | 25.42 | 165,105 | +0.36(+1.43%) |
Dec 10, 2019 | 25.32 | 25.32 | 25.04 | 25.06 | 1,314 | -0.34(-1.35%) |
Dec 09, 2019 | 25.27 | 25.70 | 25.27 | 25.40 | 6,352 | -0.25(-0.98%) |
Dec 06, 2019 | 25.57 | 25.92 | 25.57 | 25.65 | 148,651 | +0.98(+3.98%) |
Dec 05, 2019 | 24.56 | 24.72 | 24.45 | 24.67 | 131,915 | -0.03(-0.10%) |
Dec 04, 2019 | 24.74 | 25.37 | 24.70 | 24.70 | 22,268 | +0.49(+2.02%) |
Dec 03, 2019 | 25.04 | 25.04 | 23.84 | 24.21 | 111,064 | -1.68(-6.48%) |
Dec 02, 2019 | 26.63 | 26.72 | 25.89 | 25.89 | 5,699 | -0.89(-3.32%) |
Nov 29, 2019 | 27.26 | 27.33 | 26.77 | 26.77 | 4,217 | -0.64(-2.32%) |
Nov 27, 2019 | 27.62 | 27.81 | 27.12 | 27.41 | 8,024 | -0.21(-0.76%) |
Nov 26, 2019 | 27.92 | 27.92 | 27.35 | 27.62 | 10,315 | +0.20(+0.75%) |
Nov 25, 2019 | 26.82 | 27.49 | 26.42 | 27.41 | 13,270 | +1.18(+4.52%) |
Nov 22, 2019 | 25.99 | 26.23 | 25.74 | 26.23 | 3,497 | +0.71(+2.80%) |
Nov 21, 2019 | 26.13 | 26.13 | 25.32 | 25.52 | 3,547 | -0.10(-0.38%) |
Nov 20, 2019 | 26.02 | 26.34 | 25.52 | 25.61 | 6,884 | -1.12(-4.20%) |
Nov 19, 2019 | 26.79 | 27.03 | 26.45 | 26.74 | 24,343 | -0.21(-0.77%) |
Nov 18, 2019 | 26.39 | 26.94 | 26.39 | 26.94 | 4,602 | -0.00(-0.02%) |
Nov 15, 2019 | 27.39 | 27.39 | 26.95 | 26.95 | 3,806 | +0.07(+0.26%) |
Nov 14, 2019 | 26.38 | 26.88 | 26.38 | 26.88 | 5,379 | +0.23(+0.85%) |
Nov 13, 2019 | 27.10 | 27.11 | 26.63 | 26.65 | 5,184 | -0.88(-3.19%) |
Nov 12, 2019 | 27.64 | 28.22 | 27.42 | 27.53 | 20,730 | -0.47(-1.66%) |
Nov 11, 2019 | 27.75 | 28.23 | 27.70 | 28.00 | 9,744 | -0.32(-1.15%) |
Nov 08, 2019 | 28.38 | 28.89 | 28.15 | 28.32 | 8,641 | -0.38(-1.34%) |
Nov 07, 2019 | 28.67 | 29.64 | 28.45 | 28.71 | 17,720 | +0.63(+2.23%) |
Nov 06, 2019 | 28.71 | 28.71 | 27.48 | 28.08 | 9,145 | -0.24(-0.84%) |
Nov 05, 2019 | 27.71 | 29.09 | 27.71 | 28.32 | 38,505 | +0.61(+2.21%) |
Nov 04, 2019 | 26.50 | 27.70 | 26.50 | 27.70 | 70,755 | +1.85(+7.15%) |
Nov 01, 2019 | 24.83 | 25.86 | 24.77 | 25.86 | 13,167 | +1.58(+6.50%) |
Oct 31, 2019 | 25.34 | 25.34 | 23.80 | 24.28 | 9,527 | -1.09(-4.31%) |
Oct 30, 2019 | 25.88 | 25.91 | 24.57 | 25.37 | 63,498 | -1.22(-4.57%) |
Oct 29, 2019 | 26.27 | 26.87 | 26.16 | 26.59 | 13,680 | -0.21(-0.80%) |
Oct 28, 2019 | 27.01 | 27.52 | 26.80 | 26.80 | 18,037 | -0.10(-0.36%) |
Oct 25, 2019 | 25.95 | 26.90 | 25.95 | 26.90 | 11,007 | +1.37(+5.36%) |
Oct 24, 2019 | 25.99 | 25.99 | 25.19 | 25.53 | 12,724 | -0.41(-1.58%) |
Oct 23, 2019 | 26.12 | 26.12 | 25.58 | 25.94 | 8,622 | -0.16(-0.61%) |
Oct 22, 2019 | 25.00 | 26.12 | 24.62 | 26.10 | 12,952 | +0.62(+2.42%) |
Oct 21, 2019 | 24.54 | 25.72 | 24.54 | 25.48 | 15,485 | +0.98(+3.99%) |
Oct 18, 2019 | 24.37 | 24.69 | 24.17 | 24.50 | 7,304 | +0.15(+0.60%) |
Oct 17, 2019 | 24.30 | 24.85 | 24.07 | 24.35 | 3,596 | +0.42(+1.74%) |
Oct 16, 2019 | 23.68 | 24.21 | 23.68 | 23.94 | 4,923 | +0.38(+1.63%) |
Oct 15, 2019 | 22.85 | 23.84 | 22.84 | 23.55 | 17,425 | +0.77(+3.39%) |
Oct 14, 2019 | 23.09 | 23.09 | 22.36 | 22.78 | 11,875 | -0.23(-0.99%) |
Oct 11, 2019 | 22.16 | 23.54 | 22.16 | 23.01 | 78,903 | +1.47(+6.81%) |
Oct 10, 2019 | 20.76 | 21.69 | 20.76 | 21.54 | 65,486 | +0.76(+3.68%) |
Oct 09, 2019 | 20.49 | 21.09 | 20.49 | 20.78 | 3,546 | +0.65(+3.23%) |
Oct 08, 2019 | 20.41 | 20.79 | 20.13 | 20.13 | 4,329 | -1.08(-5.10%) |
Oct 07, 2019 | 21.08 | 21.67 | 20.92 | 21.21 | 56,018 | -0.25(-1.18%) |
Oct 04, 2019 | 20.88 | 21.46 | 20.82 | 21.46 | 5,863 | +0.75(+3.62%) |
Oct 03, 2019 | 20.53 | 20.79 | 19.38 | 20.71 | 61,593 | +0.22(+1.06%) |
Oct 02, 2019 | 21.77 | 21.77 | 20.05 | 20.50 | 15,720 | -1.66(-7.48%) |