Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.00 | 26.16 | 25.95 | 26.11 | 20,100 | -0.04(-0.17%) |
Dec 30, 2019 | 26.51 | 26.51 | 26.06 | 26.15 | 9,022 | -0.33(-1.24%) |
Dec 27, 2019 | 26.57 | 26.59 | 26.44 | 26.48 | 10,200 | +0.02(+0.09%) |
Dec 26, 2019 | 26.25 | 26.54 | 26.18 | 26.46 | 12,532 | +0.25(+0.94%) |
Dec 24, 2019 | 26.16 | 26.25 | 26.14 | 26.21 | 18,200 | +0.06(+0.23%) |
Dec 23, 2019 | 26.14 | 26.23 | 26.11 | 26.15 | 20,451 | +0.08(+0.30%) |
Dec 20, 2019 | 26.08 | 26.12 | 26.00 | 26.07 | 15,100 | +0.07(+0.28%) |
Dec 19, 2019 | 25.85 | 26.00 | 25.85 | 26.00 | 9,276 | +0.16(+0.60%) |
Dec 18, 2019 | 25.74 | 25.95 | 25.74 | 25.84 | 7,243 | +0.14(+0.56%) |
Dec 17, 2019 | 25.78 | 25.78 | 25.60 | 25.70 | 15,226 | +0.05(+0.18%) |
Dec 16, 2019 | 25.52 | 25.69 | 25.52 | 25.65 | 13,672 | +0.34(+1.36%) |
Dec 13, 2019 | 25.17 | 25.34 | 25.17 | 25.31 | 16,200 | +0.25(+1.01%) |
Dec 12, 2019 | 25.03 | 25.24 | 24.92 | 25.06 | 36,455 | +0.04(+0.16%) |
Dec 11, 2019 | 24.99 | 25.02 | 24.90 | 25.02 | 9,021 | +0.12(+0.46%) |
Dec 10, 2019 | 25.06 | 25.07 | 24.89 | 24.90 | 9,817 | -0.17(-0.67%) |
Dec 09, 2019 | 25.11 | 25.29 | 25.07 | 25.07 | 8,227 | -0.11(-0.44%) |
Dec 06, 2019 | 25.22 | 25.22 | 25.14 | 25.18 | 15,000 | +0.16(+0.62%) |
Dec 05, 2019 | 25.05 | 25.15 | 24.97 | 25.02 | 10,452 | -0.00(-0.00%) |
Dec 04, 2019 | 25.09 | 25.17 | 25.01 | 25.02 | 14,216 | -0.02(-0.08%) |
Dec 03, 2019 | 24.40 | 25.05 | 24.40 | 25.05 | 21,354 | +0.02(+0.09%) |
Dec 02, 2019 | 25.50 | 25.50 | 24.74 | 25.02 | 21,908 | -0.48(-1.88%) |
Nov 29, 2019 | 25.45 | 25.57 | 25.45 | 25.50 | 2,800 | -0.04(-0.16%) |
Nov 27, 2019 | 25.48 | 25.60 | 25.47 | 25.54 | 15,400 | +0.13(+0.49%) |
Nov 26, 2019 | 25.26 | 25.45 | 25.25 | 25.41 | 30,361 | +0.18(+0.72%) |
Nov 25, 2019 | 25.07 | 25.33 | 25.07 | 25.23 | 17,883 | +0.26(+1.05%) |
Nov 22, 2019 | 24.92 | 24.97 | 24.79 | 24.97 | 15,400 | +0.15(+0.60%) |
Nov 21, 2019 | 24.83 | 24.93 | 24.75 | 24.82 | 12,434 | +0.05(+0.19%) |
Nov 20, 2019 | 24.77 | 24.92 | 24.65 | 24.77 | 12,045 | +0.00(+0.00%) |
Nov 19, 2019 | 24.74 | 24.83 | 24.61 | 24.77 | 22,039 | +0.14(+0.57%) |
Nov 18, 2019 | 24.50 | 24.72 | 24.43 | 24.63 | 27,431 | +0.15(+0.61%) |
Nov 15, 2019 | 24.42 | 24.50 | 24.32 | 24.48 | 11,700 | +0.20(+0.82%) |
Nov 14, 2019 | 24.21 | 24.28 | 24.17 | 24.28 | 8,929 | +0.03(+0.12%) |
Nov 13, 2019 | 24.20 | 24.32 | 24.20 | 24.25 | 5,899 | -0.01(-0.04%) |
Nov 12, 2019 | 24.18 | 24.32 | 24.18 | 24.26 | 3,065 | +0.10(+0.41%) |
Nov 11, 2019 | 24.00 | 24.19 | 23.93 | 24.16 | 11,530 | -0.00(-0.00%) |
Nov 08, 2019 | 23.90 | 24.16 | 23.90 | 24.16 | 9,400 | +0.24(+1.00%) |
Nov 07, 2019 | 24.03 | 24.20 | 23.92 | 23.92 | 38,078 | +0.04(+0.15%) |
Nov 06, 2019 | 23.99 | 23.99 | 23.85 | 23.89 | 8,145 | -0.08(-0.35%) |
Nov 05, 2019 | 24.23 | 24.23 | 23.94 | 23.97 | 12,215 | -0.14(-0.58%) |
Nov 04, 2019 | 24.24 | 24.29 | 24.09 | 24.11 | 5,703 | +0.08(+0.33%) |
Nov 01, 2019 | 24.07 | 24.07 | 23.93 | 24.03 | 46,500 | +0.23(+0.97%) |
Oct 31, 2019 | 24.11 | 24.11 | 23.71 | 23.80 | 9,357 | -0.34(-1.41%) |
Oct 30, 2019 | 23.78 | 24.17 | 23.78 | 24.14 | 7,438 | +0.30(+1.28%) |
Oct 29, 2019 | 24.02 | 24.03 | 23.82 | 23.84 | 7,736 | -0.39(-1.63%) |
Oct 28, 2019 | 24.03 | 24.29 | 24.02 | 24.23 | 11,597 | +0.38(+1.58%) |
Oct 25, 2019 | 23.69 | 23.95 | 23.69 | 23.85 | 14,900 | +0.16(+0.69%) |
Oct 24, 2019 | 23.32 | 23.69 | 23.32 | 23.69 | 12,289 | +0.44(+1.90%) |
Oct 23, 2019 | 23.13 | 23.40 | 23.13 | 23.25 | 8,398 | +0.02(+0.08%) |
Oct 22, 2019 | 23.74 | 23.77 | 23.20 | 23.23 | 13,068 | -0.44(-1.86%) |
Oct 21, 2019 | 23.54 | 23.67 | 23.44 | 23.67 | 50,776 | +0.25(+1.07%) |
Oct 18, 2019 | 23.95 | 23.95 | 23.17 | 23.42 | 24,100 | -0.55(-2.31%) |
Oct 17, 2019 | 24.13 | 24.20 | 23.98 | 23.98 | 26,954 | -0.00(-0.02%) |
Oct 16, 2019 | 24.34 | 24.34 | 23.89 | 23.98 | 49,493 | -0.44(-1.80%) |
Oct 15, 2019 | 24.23 | 24.42 | 24.14 | 24.42 | 15,116 | +0.31(+1.29%) |
Oct 14, 2019 | 24.08 | 24.15 | 24.05 | 24.11 | 4,959 | -0.03(-0.13%) |
Oct 11, 2019 | 24.06 | 24.29 | 24.06 | 24.14 | 19,600 | +0.43(+1.81%) |
Oct 10, 2019 | 23.65 | 23.80 | 23.64 | 23.71 | 12,141 | +0.05(+0.21%) |
Oct 09, 2019 | 23.54 | 23.75 | 23.54 | 23.66 | 9,070 | +0.34(+1.46%) |
Oct 08, 2019 | 23.69 | 23.79 | 23.32 | 23.32 | 12,993 | -0.58(-2.44%) |
Oct 07, 2019 | 23.77 | 24.04 | 23.77 | 23.90 | 3,904 | +0.02(+0.10%) |
Oct 04, 2019 | 23.64 | 23.88 | 23.64 | 23.88 | 7,100 | +0.35(+1.49%) |
Oct 03, 2019 | 23.03 | 23.53 | 22.85 | 23.53 | 16,054 | +0.54(+2.35%) |
Oct 02, 2019 | 23.10 | 23.10 | 22.91 | 22.99 | 9,080 | -0.29(-1.25%) |