Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.16 | 26.58 | 25.94 | 26.10 | 127,250 | -0.07(-0.26%) |
Dec 30, 2019 | 26.72 | 26.96 | 26.10 | 26.17 | 44,732 | -0.52(-1.96%) |
Dec 27, 2019 | 27.32 | 27.37 | 26.60 | 26.69 | 127,351 | -0.71(-2.60%) |
Dec 26, 2019 | 27.04 | 27.43 | 27.04 | 27.40 | 56,713 | +0.37(+1.35%) |
Dec 24, 2019 | 27.04 | 27.22 | 26.91 | 27.04 | 51,183 | +0.04(+0.15%) |
Dec 23, 2019 | 27.03 | 27.16 | 26.70 | 27.00 | 49,690 | -0.02(-0.07%) |
Dec 20, 2019 | 26.62 | 27.11 | 26.31 | 27.02 | 352,821 | +0.39(+1.45%) |
Dec 19, 2019 | 26.45 | 26.65 | 26.17 | 26.63 | 91,105 | +0.26(+0.97%) |
Dec 18, 2019 | 25.84 | 26.43 | 25.77 | 26.38 | 77,725 | +0.52(+2.03%) |
Dec 17, 2019 | 25.79 | 25.88 | 25.42 | 25.85 | 69,751 | +0.07(+0.27%) |
Dec 16, 2019 | 25.70 | 26.13 | 25.70 | 25.78 | 85,940 | +0.16(+0.62%) |
Dec 13, 2019 | 26.09 | 26.24 | 25.41 | 25.62 | 70,099 | -0.54(-2.08%) |
Dec 12, 2019 | 26.04 | 26.55 | 25.86 | 26.17 | 86,883 | +0.08(+0.30%) |
Dec 11, 2019 | 26.34 | 26.34 | 25.88 | 26.09 | 64,595 | -0.26(-0.98%) |
Dec 10, 2019 | 26.02 | 26.39 | 25.66 | 26.35 | 68,493 | +0.28(+1.06%) |
Dec 09, 2019 | 26.13 | 26.41 | 25.43 | 26.07 | 81,097 | -0.08(-0.30%) |
Dec 06, 2019 | 25.96 | 26.34 | 25.50 | 26.15 | 89,014 | +0.31(+1.19%) |
Dec 05, 2019 | 25.70 | 26.01 | 25.54 | 25.84 | 95,652 | +0.18(+0.69%) |
Dec 04, 2019 | 26.08 | 26.19 | 25.43 | 25.66 | 108,123 | -0.35(-1.33%) |
Dec 03, 2019 | 25.63 | 26.20 | 25.59 | 26.01 | 73,729 | +0.09(+0.34%) |
Dec 02, 2019 | 26.30 | 26.35 | 25.74 | 25.92 | 62,179 | -0.37(-1.39%) |
Nov 29, 2019 | 26.59 | 26.74 | 26.23 | 26.29 | 38,741 | -0.27(-1.01%) |
Nov 27, 2019 | 27.12 | 27.12 | 26.50 | 26.55 | 79,809 | -0.49(-1.83%) |
Nov 26, 2019 | 28.03 | 28.03 | 27.02 | 27.05 | 122,266 | -0.79(-2.82%) |
Nov 25, 2019 | 27.26 | 27.88 | 27.11 | 27.83 | 91,140 | +0.63(+2.31%) |
Nov 22, 2019 | 27.03 | 27.28 | 26.92 | 27.21 | 99,534 | +0.27(+0.99%) |
Nov 21, 2019 | 26.87 | 27.00 | 26.20 | 26.94 | 104,086 | +0.11(+0.41%) |
Nov 20, 2019 | 26.45 | 26.97 | 26.40 | 26.83 | 90,773 | +0.22(+0.82%) |
Nov 19, 2019 | 26.34 | 26.77 | 26.13 | 26.61 | 99,771 | +0.37(+1.39%) |
Nov 18, 2019 | 26.04 | 26.27 | 25.85 | 26.25 | 105,009 | +0.04(+0.15%) |
Nov 15, 2019 | 26.03 | 26.35 | 26.00 | 26.21 | 99,736 | +0.37(+1.42%) |
Nov 14, 2019 | 25.52 | 25.91 | 25.31 | 25.84 | 132,605 | +0.38(+1.47%) |
Nov 13, 2019 | 25.08 | 25.57 | 24.51 | 25.47 | 149,246 | +0.22(+0.86%) |
Nov 12, 2019 | 25.67 | 25.75 | 24.85 | 25.25 | 153,785 | -0.49(-1.91%) |
Nov 11, 2019 | 26.30 | 26.30 | 25.25 | 25.74 | 121,658 | -0.63(-2.39%) |
Nov 08, 2019 | 26.03 | 26.59 | 25.77 | 26.37 | 145,311 | +0.11(+0.41%) |
Nov 07, 2019 | 26.53 | 26.55 | 25.20 | 26.26 | 161,596 | -0.17(-0.63%) |
Nov 06, 2019 | 24.46 | 27.57 | 24.03 | 26.43 | 489,937 | +3.57(+15.64%) |
Nov 05, 2019 | 22.94 | 23.74 | 22.79 | 22.86 | 146,557 | -0.03(-0.13%) |
Nov 04, 2019 | 22.87 | 23.30 | 22.44 | 22.89 | 153,443 | +0.18(+0.78%) |
Nov 01, 2019 | 22.82 | 23.20 | 22.64 | 22.71 | 92,101 | -0.01(-0.04%) |
Oct 31, 2019 | 23.03 | 23.14 | 22.54 | 22.72 | 59,926 | -0.33(-1.45%) |
Oct 30, 2019 | 23.02 | 23.10 | 22.64 | 23.05 | 66,873 | -0.04(-0.17%) |
Oct 29, 2019 | 22.79 | 23.19 | 22.73 | 23.09 | 90,546 | +0.24(+1.03%) |
Oct 28, 2019 | 22.38 | 22.89 | 22.36 | 22.86 | 80,774 | +0.66(+2.97%) |
Oct 25, 2019 | 22.26 | 22.32 | 21.89 | 22.20 | 92,812 | -0.13(-0.57%) |
Oct 24, 2019 | 22.60 | 22.70 | 22.31 | 22.32 | 73,193 | -0.30(-1.31%) |
Oct 23, 2019 | 22.46 | 22.66 | 22.40 | 22.62 | 65,449 | +0.17(+0.75%) |
Oct 22, 2019 | 22.48 | 22.62 | 22.30 | 22.45 | 91,377 | -0.10(-0.44%) |
Oct 21, 2019 | 22.67 | 22.96 | 22.49 | 22.55 | 78,473 | +0.10(+0.44%) |
Oct 18, 2019 | 22.67 | 22.80 | 22.39 | 22.45 | 61,028 | -0.31(-1.34%) |
Oct 17, 2019 | 22.47 | 22.83 | 22.38 | 22.76 | 90,607 | +0.33(+1.49%) |
Oct 16, 2019 | 22.03 | 22.82 | 22.03 | 22.42 | 92,630 | +0.38(+1.74%) |
Oct 15, 2019 | 21.60 | 22.45 | 21.56 | 22.04 | 134,520 | +0.45(+2.10%) |
Oct 14, 2019 | 21.47 | 21.71 | 21.19 | 21.59 | 99,422 | +0.04(+0.18%) |
Oct 11, 2019 | 21.33 | 21.98 | 21.02 | 21.55 | 78,799 | +0.39(+1.84%) |
Oct 10, 2019 | 20.95 | 21.25 | 20.78 | 21.16 | 78,894 | +0.25(+1.20%) |
Oct 09, 2019 | 20.94 | 21.12 | 20.75 | 20.91 | 80,820 | +0.03(+0.14%) |
Oct 08, 2019 | 21.30 | 21.39 | 20.87 | 20.88 | 56,510 | -0.58(-2.71%) |
Oct 07, 2019 | 21.34 | 21.68 | 21.18 | 21.46 | 63,699 | +0.08(+0.37%) |
Oct 04, 2019 | 21.16 | 21.44 | 21.02 | 21.38 | 99,616 | +0.22(+1.02%) |
Oct 03, 2019 | 21.15 | 21.31 | 20.64 | 21.16 | 83,079 | +0.06(+0.28%) |
Oct 02, 2019 | 21.45 | 21.45 | 20.83 | 21.10 | 72,029 | -0.45(-2.10%) |