Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.79 | 26.86 | 26.78 | 26.85 | 1,120,571 | +0.09(+0.35%) |
Dec 30, 2019 | 26.75 | 26.81 | 26.75 | 26.76 | 879,503 | +0.01(+0.03%) |
Dec 27, 2019 | 26.70 | 26.78 | 26.68 | 26.75 | 1,450,308 | +0.09(+0.35%) |
Dec 26, 2019 | 26.62 | 26.67 | 26.61 | 26.66 | 1,349,413 | +0.07(+0.27%) |
Dec 24, 2019 | 26.57 | 26.61 | 26.56 | 26.59 | 490,392 | +0.06(+0.21%) |
Dec 23, 2019 | 26.52 | 26.58 | 26.49 | 26.53 | 2,229,801 | +0.03(+0.12%) |
Dec 20, 2019 | 26.52 | 26.53 | 26.47 | 26.50 | 1,405,519 | -0.01(-0.03%) |
Dec 19, 2019 | 26.47 | 26.54 | 26.47 | 26.51 | 1,764,925 | +0.04(+0.15%) |
Dec 18, 2019 | 26.53 | 26.54 | 26.46 | 26.47 | 3,188,737 | -0.04(-0.15%) |
Dec 17, 2019 | 26.50 | 26.52 | 26.46 | 26.51 | 6,520,451 | +0.05(+0.18%) |
Dec 16, 2019 | 26.39 | 26.48 | 26.37 | 26.46 | 3,610,793 | +0.11(+0.42%) |
Dec 13, 2019 | 26.34 | 26.42 | 26.32 | 26.35 | 2,632,263 | +0.06(+0.24%) |
Dec 12, 2019 | 26.31 | 26.32 | 26.25 | 26.29 | 5,587,158 | -0.02(-0.06%) |
Dec 11, 2019 | 26.17 | 26.30 | 26.12 | 26.30 | 8,806,877 | +0.20(+0.75%) |
Dec 10, 2019 | 26.11 | 26.12 | 26.05 | 26.11 | 2,024,932 | -0.01(-0.03%) |
Dec 09, 2019 | 26.12 | 26.13 | 26.04 | 26.12 | 5,492,006 | +0.06(+0.24%) |
Dec 06, 2019 | 26.01 | 26.06 | 25.98 | 26.05 | 2,963,474 | +0.06(+0.24%) |
Dec 05, 2019 | 26.01 | 26.01 | 25.92 | 25.99 | 2,858,405 | +0.09(+0.33%) |
Dec 04, 2019 | 25.93 | 25.95 | 25.88 | 25.90 | 3,738,883 | +0.03(+0.12%) |
Dec 03, 2019 | 25.85 | 25.89 | 25.82 | 25.87 | 5,018,011 | +0.07(+0.27%) |
Dec 02, 2019 | 25.79 | 25.86 | 25.75 | 25.80 | 6,289,249 | +0.03(+0.14%) |
Nov 29, 2019 | 25.83 | 25.87 | 25.76 | 25.77 | 1,381,871 | +0.02(+0.09%) |
Nov 27, 2019 | 25.81 | 25.81 | 25.73 | 25.74 | 1,603,615 | -0.08(-0.30%) |
Nov 26, 2019 | 25.83 | 25.83 | 25.72 | 25.82 | 5,116,693 | +0.01(+0.03%) |
Nov 25, 2019 | 25.89 | 25.91 | 25.80 | 25.81 | 2,257,105 | -0.10(-0.39%) |
Nov 22, 2019 | 26.04 | 26.04 | 25.91 | 25.91 | 3,528,594 | -0.07(-0.27%) |
Nov 21, 2019 | 26.01 | 26.01 | 25.92 | 25.99 | 3,521,031 | +0.02(+0.06%) |
Nov 20, 2019 | 25.99 | 26.01 | 25.92 | 25.97 | 3,159,734 | -0.08(-0.30%) |
Nov 19, 2019 | 26.10 | 26.10 | 25.99 | 26.05 | 2,341,001 | -0.02(-0.06%) |
Nov 18, 2019 | 26.05 | 26.13 | 26.03 | 26.06 | 2,819,845 | -0.02(-0.09%) |
Nov 15, 2019 | 26.02 | 26.09 | 26.00 | 26.09 | 4,750,104 | +0.16(+0.60%) |
Nov 14, 2019 | 25.91 | 25.99 | 25.88 | 25.93 | 5,579,685 | +0.03(+0.12%) |
Nov 13, 2019 | 25.91 | 25.91 | 25.84 | 25.90 | 2,309,796 | -0.12(-0.45%) |
Nov 12, 2019 | 26.14 | 26.14 | 25.99 | 26.02 | 1,266,801 | -0.15(-0.57%) |
Nov 11, 2019 | 26.22 | 26.22 | 26.13 | 26.17 | 1,582,068 | -0.11(-0.42%) |
Nov 08, 2019 | 26.25 | 26.28 | 26.22 | 26.27 | 1,179,949 | -0.04(-0.15%) |
Nov 07, 2019 | 26.39 | 26.40 | 26.31 | 26.31 | 1,217,558 | -0.05(-0.21%) |
Nov 06, 2019 | 26.42 | 26.42 | 26.31 | 26.37 | 3,107,825 | -0.05(-0.21%) |
Nov 05, 2019 | 26.50 | 26.50 | 26.38 | 26.42 | 1,442,054 | -0.09(-0.32%) |
Nov 04, 2019 | 26.49 | 26.55 | 26.48 | 26.51 | 1,577,980 | +0.03(+0.12%) |
Nov 01, 2019 | 26.42 | 26.48 | 26.39 | 26.48 | 995,801 | +0.08(+0.30%) |
Oct 31, 2019 | 26.38 | 26.41 | 26.25 | 26.40 | 4,358,995 | +0.05(+0.21%) |
Oct 30, 2019 | 26.36 | 26.39 | 26.18 | 26.34 | 2,299,020 | -0.14(-0.53%) |
Oct 29, 2019 | 26.48 | 26.52 | 26.46 | 26.48 | 787,131 | -0.05(-0.18%) |
Oct 28, 2019 | 26.59 | 26.59 | 26.52 | 26.53 | 1,109,369 | +0.02(+0.06%) |
Oct 25, 2019 | 26.48 | 26.53 | 26.42 | 26.52 | 9,004,666 | +0.18(+0.68%) |
Oct 24, 2019 | 26.51 | 26.51 | 26.34 | 26.34 | 1,939,363 | -0.09(-0.35%) |
Oct 23, 2019 | 26.37 | 26.43 | 26.30 | 26.43 | 753,147 | +0.11(+0.41%) |
Oct 22, 2019 | 26.36 | 26.36 | 26.27 | 26.32 | 1,771,685 | +0.05(+0.21%) |
Oct 21, 2019 | 26.31 | 26.31 | 26.25 | 26.27 | 721,858 | -0.03(-0.12%) |
Oct 18, 2019 | 26.18 | 26.32 | 26.18 | 26.30 | 3,744,883 | +0.16(+0.60%) |
Oct 17, 2019 | 26.20 | 26.20 | 26.13 | 26.14 | 2,564,200 | +0.05(+0.18%) |
Oct 16, 2019 | 26.03 | 26.14 | 26.00 | 26.10 | 2,411,706 | +0.02(+0.09%) |
Oct 15, 2019 | 26.12 | 26.13 | 26.03 | 26.07 | 1,314,458 | -0.08(-0.30%) |
Oct 14, 2019 | 26.18 | 26.23 | 26.15 | 26.15 | 901,360 | -0.05(-0.21%) |
Oct 11, 2019 | 26.16 | 26.22 | 26.12 | 26.20 | 1,971,823 | +0.12(+0.48%) |
Oct 10, 2019 | 26.03 | 26.10 | 25.97 | 26.08 | 2,113,171 | +0.10(+0.39%) |
Oct 09, 2019 | 25.92 | 25.99 | 25.90 | 25.98 | 1,205,791 | +0.19(+0.75%) |
Oct 08, 2019 | 25.85 | 25.90 | 25.76 | 25.78 | 2,213,365 | -0.04(-0.15%) |
Oct 07, 2019 | 25.98 | 26.03 | 25.82 | 25.82 | 1,109,236 | -0.22(-0.84%) |
Oct 04, 2019 | 26.00 | 26.12 | 25.99 | 26.04 | 3,350,441 | +0.16(+0.63%) |
Oct 03, 2019 | 25.67 | 25.95 | 25.67 | 25.88 | 2,250,488 | +0.26(+1.03%) |
Oct 02, 2019 | 25.57 | 25.66 | 25.55 | 25.61 | 1,073,085 | +0.12(+0.46%) |