Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.02 | 27.27 | 26.62 | 26.89 | 14,857 | -0.34(-1.26%) |
Dec 30, 2019 | 27.21 | 27.29 | 27.08 | 27.24 | 11,457 | +0.73(+2.74%) |
Dec 27, 2019 | 26.43 | 26.51 | 26.37 | 26.51 | 5,393 | +0.45(+1.72%) |
Dec 26, 2019 | 26.02 | 26.19 | 26.02 | 26.06 | 2,648 | +0.15(+0.58%) |
Dec 24, 2019 | 25.89 | 25.92 | 25.89 | 25.91 | 2,238 | +0.02(+0.08%) |
Dec 23, 2019 | 26.05 | 26.05 | 25.89 | 25.89 | 12,345 | -0.06(-0.23%) |
Dec 20, 2019 | 26.26 | 26.52 | 25.95 | 25.95 | 22,897 | -0.43(-1.64%) |
Dec 19, 2019 | 26.14 | 26.38 | 26.03 | 26.38 | 8,374 | +0.22(+0.84%) |
Dec 18, 2019 | 26.31 | 26.31 | 26.05 | 26.16 | 5,963 | -0.71(-2.65%) |
Dec 17, 2019 | 26.73 | 27.12 | 26.69 | 26.88 | 9,145 | +0.15(+0.55%) |
Dec 16, 2019 | 26.31 | 26.73 | 26.31 | 26.73 | 28,414 | +0.71(+2.72%) |
Dec 13, 2019 | 26.30 | 26.32 | 25.78 | 26.02 | 20,455 | +0.02(+0.08%) |
Dec 12, 2019 | 25.35 | 26.03 | 25.34 | 26.00 | 23,932 | +1.13(+4.54%) |
Dec 11, 2019 | 24.73 | 25.01 | 24.73 | 24.87 | 12,642 | +0.71(+2.93%) |
Dec 10, 2019 | 24.05 | 24.20 | 23.99 | 24.16 | 3,981 | +0.07(+0.31%) |
Dec 09, 2019 | 24.00 | 24.27 | 24.00 | 24.09 | 6,258 | +0.12(+0.51%) |
Dec 06, 2019 | 24.07 | 24.31 | 23.97 | 23.97 | 8,344 | +0.17(+0.70%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.73 | 23.80 | 7,761 | -0.24(-0.98%) |
Dec 04, 2019 | 24.28 | 24.44 | 24.01 | 24.04 | 4,655 | +0.06(+0.25%) |
Dec 03, 2019 | 23.98 | 24.02 | 23.97 | 23.98 | 2,854 | -0.71(-2.87%) |
Dec 02, 2019 | 24.67 | 24.68 | 24.52 | 24.68 | 7,298 | -0.23(-0.91%) |
Nov 29, 2019 | 24.62 | 24.91 | 24.57 | 24.91 | 5,800 | -0.13(-0.51%) |
Nov 27, 2019 | 25.03 | 25.14 | 25.03 | 25.04 | 4,783 | +0.33(+1.35%) |
Nov 26, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,342 | -0.02(-0.08%) |
Nov 25, 2019 | 24.54 | 24.75 | 24.49 | 24.72 | 7,321 | +0.68(+2.82%) |
Nov 22, 2019 | 23.98 | 24.12 | 23.98 | 24.05 | 5,902 | -0.36(-1.49%) |
Nov 21, 2019 | 24.17 | 24.41 | 24.12 | 24.41 | 2,978 | +0.33(+1.39%) |
Nov 20, 2019 | 24.43 | 24.43 | 24.07 | 24.07 | 5,596 | -0.79(-3.16%) |
Nov 19, 2019 | 25.07 | 25.07 | 24.83 | 24.86 | 3,367 | -0.02(-0.08%) |
Nov 18, 2019 | 24.99 | 25.01 | 24.85 | 24.88 | 3,239 | -0.48(-1.90%) |
Nov 15, 2019 | 25.11 | 25.36 | 25.11 | 25.36 | 3,968 | +0.38(+1.53%) |
Nov 14, 2019 | 25.02 | 25.02 | 24.92 | 24.98 | 2,767 | -0.06(-0.24%) |
Nov 13, 2019 | 25.19 | 25.40 | 25.04 | 25.04 | 7,448 | -0.69(-2.67%) |
Nov 12, 2019 | 25.59 | 25.77 | 25.51 | 25.73 | 5,341 | -0.18(-0.68%) |
Nov 11, 2019 | 26.20 | 26.20 | 25.60 | 25.90 | 15,226 | -0.80(-2.98%) |
Nov 08, 2019 | 26.88 | 26.88 | 26.56 | 26.70 | 3,867 | -0.18(-0.66%) |
Nov 07, 2019 | 26.69 | 26.99 | 26.67 | 26.88 | 12,617 | +1.45(+5.72%) |
Nov 06, 2019 | 26.72 | 26.72 | 25.42 | 25.42 | 22,916 | -1.02(-3.86%) |
Nov 05, 2019 | 26.04 | 26.56 | 25.94 | 26.44 | 46,143 | +0.71(+2.75%) |
Nov 04, 2019 | 25.60 | 25.98 | 25.60 | 25.74 | 11,208 | +1.10(+4.47%) |
Nov 01, 2019 | 24.74 | 24.78 | 24.63 | 24.63 | 4,986 | +0.32(+1.33%) |
Oct 31, 2019 | 24.55 | 24.55 | 24.19 | 24.31 | 2,989 | -0.50(-2.02%) |
Oct 30, 2019 | 24.75 | 24.92 | 24.48 | 24.81 | 7,563 | -0.09(-0.36%) |
Oct 29, 2019 | 24.43 | 24.95 | 24.42 | 24.90 | 1,816 | +0.22(+0.88%) |
Oct 28, 2019 | 24.53 | 24.68 | 24.52 | 24.68 | 6,251 | +0.39(+1.62%) |
Oct 25, 2019 | 24.07 | 24.29 | 24.07 | 24.29 | 2,137 | +0.41(+1.73%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.88 | 23.88 | 5,637 | -0.42(-1.74%) |
Oct 23, 2019 | 24.12 | 24.30 | 24.06 | 24.30 | 19,497 | +0.06(+0.24%) |
Oct 22, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 1,562 | -0.03(-0.12%) |
Oct 21, 2019 | 24.27 | 24.27 | 24.06 | 24.27 | 4,443 | -0.23(-0.92%) |
Oct 18, 2019 | 24.35 | 24.50 | 24.22 | 24.50 | 3,052 | -0.03(-0.12%) |
Oct 17, 2019 | 24.71 | 24.71 | 24.36 | 24.53 | 4,646 | -0.22(-0.87%) |
Oct 16, 2019 | 24.71 | 24.75 | 24.68 | 24.74 | 3,672 | +0.18(+0.72%) |
Oct 15, 2019 | 24.44 | 24.61 | 24.44 | 24.57 | 2,517 | +0.29(+1.21%) |
Oct 14, 2019 | 24.47 | 24.47 | 24.22 | 24.27 | 3,184 | -0.52(-2.10%) |
Oct 11, 2019 | 24.70 | 24.79 | 24.62 | 24.79 | 7,021 | +0.77(+3.19%) |
Oct 10, 2019 | 23.85 | 24.20 | 23.84 | 24.03 | 14,169 | +1.00(+4.35%) |
Oct 09, 2019 | 23.13 | 23.13 | 22.80 | 23.02 | 7,059 | +0.32(+1.43%) |
Oct 08, 2019 | 23.58 | 23.58 | 22.70 | 22.70 | 19,695 | -1.41(-5.83%) |
Oct 07, 2019 | 24.10 | 24.26 | 24.09 | 24.10 | 3,873 | -0.24(-0.97%) |
Oct 04, 2019 | 24.15 | 24.34 | 24.11 | 24.34 | 2,340 | +0.31(+1.31%) |
Oct 03, 2019 | 23.84 | 24.03 | 23.64 | 24.03 | 7,331 | +0.50(+2.13%) |
Oct 02, 2019 | 23.54 | 23.54 | 23.45 | 23.52 | 2,551 | -0.16(-0.66%) |