Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.94 | 25.95 | 25.90 | 25.94 | 3,260,200 | -0.03(-0.12%) |
Dec 30, 2019 | 25.92 | 25.98 | 25.90 | 25.97 | 2,533,182 | -0.02(-0.08%) |
Dec 27, 2019 | 25.98 | 25.99 | 25.97 | 25.99 | 3,218,400 | +0.03(+0.12%) |
Dec 26, 2019 | 25.93 | 25.96 | 25.91 | 25.96 | 2,294,649 | +0.03(+0.12%) |
Dec 24, 2019 | 25.87 | 25.94 | 25.86 | 25.93 | 1,653,700 | +0.03(+0.12%) |
Dec 23, 2019 | 25.93 | 25.93 | 25.88 | 25.90 | 3,736,074 | -0.02(-0.08%) |
Dec 20, 2019 | 25.89 | 25.92 | 25.87 | 25.92 | 10,159,100 | +0.01(+0.04%) |
Dec 19, 2019 | 25.89 | 25.94 | 25.87 | 25.91 | 2,780,566 | -0.02(-0.08%) |
Dec 18, 2019 | 25.97 | 25.98 | 25.91 | 25.93 | 3,241,179 | -0.06(-0.23%) |
Dec 17, 2019 | 26.01 | 26.03 | 25.96 | 25.99 | 10,750,734 | -0.01(-0.04%) |
Dec 16, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 3,564,082 | -0.07(-0.29%) |
Dec 13, 2019 | 26.02 | 26.09 | 25.96 | 26.07 | 2,652,300 | +0.11(+0.40%) |
Dec 12, 2019 | 26.09 | 26.09 | 25.92 | 25.97 | 6,700,567 | -0.14(-0.54%) |
Dec 11, 2019 | 26.07 | 26.13 | 26.06 | 26.11 | 2,421,844 | +0.07(+0.29%) |
Dec 10, 2019 | 26.08 | 26.08 | 26.02 | 26.04 | 2,953,775 | -0.02(-0.06%) |
Dec 09, 2019 | 26.08 | 26.08 | 26.04 | 26.05 | 2,100,859 | +0.01(+0.04%) |
Dec 06, 2019 | 26.01 | 26.07 | 26.00 | 26.04 | 2,651,600 | -0.05(-0.19%) |
Dec 05, 2019 | 26.07 | 26.11 | 26.06 | 26.09 | 2,900,928 | -0.04(-0.15%) |
Dec 04, 2019 | 26.17 | 26.18 | 26.10 | 26.13 | 2,132,175 | -0.09(-0.34%) |
Dec 03, 2019 | 26.15 | 26.25 | 26.14 | 26.22 | 3,489,209 | +0.18(+0.69%) |
Dec 02, 2019 | 26.02 | 26.05 | 26.00 | 26.04 | 6,634,027 | -0.12(-0.48%) |
Nov 29, 2019 | 26.17 | 26.18 | 26.12 | 26.16 | 1,677,400 | -0.01(-0.02%) |
Nov 27, 2019 | 26.19 | 26.19 | 26.16 | 26.17 | 2,279,000 | -0.04(-0.15%) |
Nov 26, 2019 | 26.22 | 26.22 | 26.20 | 26.21 | 2,174,215 | +0.03(+0.11%) |
Nov 25, 2019 | 26.17 | 26.18 | 26.16 | 26.18 | 4,062,580 | +0.02(+0.10%) |
Nov 22, 2019 | 26.17 | 26.17 | 26.13 | 26.16 | 4,256,100 | +0.01(+0.02%) |
Nov 21, 2019 | 26.14 | 26.18 | 26.12 | 26.15 | 3,548,914 | -0.06(-0.23%) |
Nov 20, 2019 | 26.17 | 26.21 | 26.15 | 26.21 | 4,898,358 | +0.09(+0.34%) |
Nov 19, 2019 | 26.09 | 26.13 | 26.07 | 26.12 | 6,250,830 | +0.05(+0.17%) |
Nov 18, 2019 | 26.08 | 26.10 | 26.07 | 26.07 | 3,088,201 | +0.02(+0.10%) |
Nov 15, 2019 | 26.04 | 26.07 | 26.02 | 26.05 | 11,191,900 | +0.00(+0.00%) |
Nov 14, 2019 | 26.06 | 26.09 | 26.04 | 26.05 | 7,846,831 | +0.09(+0.35%) |
Nov 13, 2019 | 25.97 | 25.99 | 25.94 | 25.96 | 4,355,031 | +0.05(+0.21%) |
Nov 12, 2019 | 25.89 | 25.92 | 25.85 | 25.91 | 2,138,921 | +0.03(+0.10%) |
Nov 11, 2019 | 25.87 | 25.95 | 25.85 | 25.88 | 2,149,926 | +0.02(+0.08%) |
Nov 08, 2019 | 25.87 | 25.93 | 25.86 | 25.86 | 2,677,600 | -0.04(-0.15%) |
Nov 07, 2019 | 25.95 | 25.95 | 25.82 | 25.90 | 3,735,200 | -0.16(-0.59%) |
Nov 06, 2019 | 26.05 | 26.08 | 26.01 | 26.05 | 3,309,372 | +0.07(+0.25%) |
Nov 05, 2019 | 26.02 | 26.03 | 25.97 | 25.99 | 3,182,887 | -0.11(-0.40%) |
Nov 04, 2019 | 26.11 | 26.13 | 26.09 | 26.09 | 10,797,283 | -0.11(-0.42%) |
Nov 01, 2019 | 26.21 | 26.26 | 26.16 | 26.20 | 2,986,300 | -0.08(-0.30%) |
Oct 31, 2019 | 26.22 | 26.30 | 26.21 | 26.29 | 2,322,421 | +0.14(+0.55%) |
Oct 30, 2019 | 26.06 | 26.15 | 26.06 | 26.14 | 3,014,215 | +0.11(+0.42%) |
Oct 29, 2019 | 26.05 | 26.06 | 26.02 | 26.03 | 3,918,036 | +0.00(+0.00%) |
Oct 28, 2019 | 26.05 | 26.05 | 26.01 | 26.03 | 5,894,790 | -0.07(-0.27%) |
Oct 25, 2019 | 26.18 | 26.18 | 26.08 | 26.10 | 3,056,900 | -0.05(-0.21%) |
Oct 24, 2019 | 26.18 | 26.21 | 26.14 | 26.16 | 3,087,568 | +0.01(+0.02%) |
Oct 23, 2019 | 26.20 | 26.21 | 26.15 | 26.15 | 2,393,222 | +0.00(+0.00%) |
Oct 22, 2019 | 26.16 | 26.17 | 26.10 | 26.15 | 3,549,176 | +0.05(+0.19%) |
Oct 21, 2019 | 26.13 | 26.15 | 26.09 | 26.10 | 3,136,077 | -0.08(-0.32%) |
Oct 18, 2019 | 26.17 | 26.22 | 26.17 | 26.18 | 3,099,500 | +0.02(+0.10%) |
Oct 17, 2019 | 26.16 | 26.22 | 26.14 | 26.16 | 2,992,929 | -0.02(-0.06%) |
Oct 16, 2019 | 26.17 | 26.20 | 26.15 | 26.18 | 3,837,635 | +0.02(+0.08%) |
Oct 15, 2019 | 26.23 | 26.24 | 26.14 | 26.16 | 2,529,773 | -0.07(-0.29%) |
Oct 14, 2019 | 26.24 | 26.27 | 26.21 | 26.23 | 4,326,016 | +0.02(+0.08%) |
Oct 11, 2019 | 26.24 | 26.24 | 26.16 | 26.21 | 4,029,200 | -0.11(-0.44%) |
Oct 10, 2019 | 26.41 | 26.41 | 26.30 | 26.32 | 2,868,398 | -0.14(-0.51%) |
Oct 09, 2019 | 26.49 | 26.49 | 26.43 | 26.46 | 4,179,259 | -0.06(-0.23%) |
Oct 08, 2019 | 26.55 | 26.55 | 26.47 | 26.52 | 5,135,840 | +0.04(+0.15%) |
Oct 07, 2019 | 26.51 | 26.52 | 26.47 | 26.48 | 6,485,660 | -0.08(-0.30%) |
Oct 04, 2019 | 26.52 | 26.57 | 26.50 | 26.56 | 4,645,800 | +0.07(+0.26%) |
Oct 03, 2019 | 26.42 | 26.55 | 26.41 | 26.49 | 7,028,305 | +0.09(+0.34%) |
Oct 02, 2019 | 26.35 | 26.43 | 26.35 | 26.40 | 6,235,550 | +0.05(+0.19%) |