Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.24 | 26.64 | 26.12 | 26.49 | 218,052 | +0.18(+0.67%) |
Dec 30, 2019 | 26.24 | 26.63 | 25.99 | 26.31 | 188,227 | +0.11(+0.41%) |
Dec 27, 2019 | 26.27 | 26.31 | 25.98 | 26.20 | 196,904 | -0.04(-0.15%) |
Dec 26, 2019 | 26.04 | 26.31 | 25.89 | 26.24 | 287,975 | +0.26(+1.01%) |
Dec 24, 2019 | 25.78 | 26.21 | 25.57 | 25.98 | 78,330 | +0.16(+0.60%) |
Dec 23, 2019 | 25.65 | 25.89 | 25.40 | 25.82 | 259,594 | +0.36(+1.42%) |
Dec 20, 2019 | 25.88 | 25.95 | 25.44 | 25.46 | 991,606 | -0.32(-1.25%) |
Dec 19, 2019 | 25.95 | 26.01 | 25.38 | 25.78 | 313,618 | -0.08(-0.30%) |
Dec 18, 2019 | 25.57 | 26.14 | 25.53 | 25.86 | 364,643 | +0.30(+1.18%) |
Dec 17, 2019 | 25.31 | 25.59 | 25.18 | 25.56 | 238,305 | +0.27(+1.08%) |
Dec 16, 2019 | 24.98 | 25.51 | 24.70 | 25.29 | 386,655 | +0.35(+1.41%) |
Dec 13, 2019 | 25.18 | 25.23 | 24.84 | 24.94 | 330,261 | -0.28(-1.12%) |
Dec 12, 2019 | 24.92 | 25.37 | 24.73 | 25.22 | 300,624 | +0.36(+1.45%) |
Dec 11, 2019 | 25.01 | 25.14 | 24.74 | 24.86 | 226,611 | -0.13(-0.51%) |
Dec 10, 2019 | 25.20 | 25.20 | 24.39 | 24.98 | 486,843 | -0.14(-0.54%) |
Dec 09, 2019 | 25.41 | 25.46 | 24.98 | 25.12 | 260,671 | -0.26(-1.04%) |
Dec 06, 2019 | 25.39 | 25.80 | 25.34 | 25.38 | 296,999 | +0.13(+0.50%) |
Dec 05, 2019 | 24.97 | 25.37 | 24.85 | 25.26 | 242,306 | +0.36(+1.45%) |
Dec 04, 2019 | 25.01 | 25.48 | 24.80 | 24.90 | 284,684 | +0.02(+0.08%) |
Dec 03, 2019 | 25.01 | 25.06 | 24.51 | 24.88 | 370,291 | -0.28(-1.12%) |
Dec 02, 2019 | 26.22 | 26.29 | 25.10 | 25.16 | 425,870 | -1.09(-4.16%) |
Nov 29, 2019 | 25.98 | 26.33 | 25.80 | 26.25 | 118,573 | +0.19(+0.75%) |
Nov 27, 2019 | 25.79 | 26.08 | 25.62 | 26.06 | 191,052 | +0.23(+0.91%) |
Nov 26, 2019 | 26.40 | 26.49 | 25.70 | 25.82 | 374,323 | -0.57(-2.18%) |
Nov 25, 2019 | 25.88 | 26.70 | 25.88 | 26.40 | 318,877 | +0.47(+1.80%) |
Nov 22, 2019 | 25.49 | 25.99 | 24.95 | 25.93 | 271,026 | +0.51(+1.99%) |
Nov 21, 2019 | 25.23 | 25.52 | 24.79 | 25.42 | 360,848 | +0.28(+1.12%) |
Nov 20, 2019 | 25.47 | 25.65 | 25.05 | 25.14 | 488,347 | -0.44(-1.71%) |
Nov 19, 2019 | 25.69 | 26.09 | 25.26 | 25.58 | 434,016 | -0.15(-0.57%) |
Nov 18, 2019 | 25.75 | 26.03 | 25.31 | 25.73 | 593,923 | +0.16(+0.61%) |
Nov 15, 2019 | 25.69 | 26.19 | 25.41 | 25.57 | 435,830 | +0.03(+0.11%) |
Nov 14, 2019 | 25.25 | 25.99 | 24.95 | 25.54 | 458,929 | +0.22(+0.88%) |
Nov 13, 2019 | 25.32 | 25.58 | 24.59 | 25.32 | 516,552 | -0.10(-0.38%) |
Nov 12, 2019 | 26.08 | 26.08 | 25.19 | 25.41 | 533,712 | -0.61(-2.35%) |
Nov 11, 2019 | 27.10 | 27.25 | 25.39 | 26.03 | 641,902 | -1.53(-5.56%) |
Nov 08, 2019 | 25.87 | 28.27 | 25.73 | 27.56 | 426,754 | +1.39(+5.30%) |
Nov 07, 2019 | 31.62 | 32.69 | 25.87 | 26.17 | 1,173,179 | -5.83(-18.21%) |
Nov 06, 2019 | 31.59 | 32.15 | 31.06 | 32.00 | 574,291 | +0.39(+1.23%) |
Nov 05, 2019 | 30.87 | 31.90 | 30.87 | 31.61 | 504,408 | +0.82(+2.68%) |
Nov 04, 2019 | 30.60 | 30.86 | 30.24 | 30.79 | 427,832 | +0.32(+1.05%) |
Nov 01, 2019 | 29.59 | 30.62 | 29.38 | 30.47 | 493,893 | +0.87(+2.95%) |
Oct 31, 2019 | 27.86 | 29.63 | 27.86 | 29.59 | 425,840 | +1.65(+5.90%) |
Oct 30, 2019 | 28.04 | 28.16 | 27.79 | 27.95 | 179,573 | -0.17(-0.62%) |
Oct 29, 2019 | 28.38 | 28.77 | 28.08 | 28.12 | 260,868 | -0.33(-1.16%) |
Oct 28, 2019 | 27.52 | 28.53 | 27.52 | 28.45 | 259,509 | +1.00(+3.64%) |
Oct 25, 2019 | 27.56 | 27.88 | 27.33 | 27.45 | 187,904 | -0.28(-1.01%) |
Oct 24, 2019 | 28.34 | 28.34 | 27.69 | 27.73 | 134,656 | -0.62(-2.19%) |
Oct 23, 2019 | 28.09 | 28.37 | 27.65 | 28.35 | 192,772 | +0.41(+1.46%) |
Oct 22, 2019 | 27.46 | 28.13 | 27.39 | 27.95 | 305,196 | +0.52(+1.91%) |
Oct 21, 2019 | 28.23 | 28.55 | 27.36 | 27.42 | 331,039 | -0.55(-1.98%) |
Oct 18, 2019 | 27.83 | 28.56 | 27.73 | 27.97 | 317,333 | -0.04(-0.14%) |
Oct 17, 2019 | 27.42 | 28.33 | 27.42 | 28.01 | 286,900 | +0.55(+2.01%) |
Oct 16, 2019 | 27.52 | 28.07 | 27.21 | 27.46 | 174,468 | -0.16(-0.56%) |
Oct 15, 2019 | 27.76 | 27.86 | 27.31 | 27.62 | 217,352 | -0.18(-0.65%) |
Oct 14, 2019 | 27.85 | 28.18 | 27.60 | 27.79 | 194,484 | -0.18(-0.64%) |
Oct 11, 2019 | 27.92 | 28.82 | 27.67 | 27.97 | 217,915 | +0.41(+1.48%) |
Oct 10, 2019 | 28.04 | 28.08 | 27.36 | 27.57 | 213,443 | -0.48(-1.69%) |
Oct 09, 2019 | 27.91 | 28.58 | 27.71 | 28.04 | 250,056 | +0.39(+1.40%) |
Oct 08, 2019 | 27.52 | 28.12 | 27.34 | 27.65 | 338,816 | -0.16(-0.56%) |
Oct 07, 2019 | 28.08 | 28.38 | 27.75 | 27.81 | 248,473 | -0.37(-1.31%) |
Oct 04, 2019 | 27.70 | 28.27 | 26.58 | 28.18 | 433,355 | +0.45(+1.61%) |
Oct 03, 2019 | 29.51 | 29.53 | 27.60 | 27.73 | 444,033 | -1.90(-6.41%) |
Oct 02, 2019 | 30.22 | 30.22 | 29.44 | 29.63 | 320,596 | -0.88(-2.89%) |