Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.53 | 27.62 | 27.37 | 27.40 | 67,296 | -0.10(-0.37%) |
Dec 30, 2019 | 27.42 | 27.61 | 27.36 | 27.50 | 58,934 | +0.11(+0.40%) |
Dec 27, 2019 | 27.35 | 27.49 | 27.27 | 27.39 | 77,543 | +0.07(+0.26%) |
Dec 26, 2019 | 27.27 | 27.40 | 27.10 | 27.32 | 69,936 | +0.09(+0.35%) |
Dec 24, 2019 | 27.33 | 27.34 | 27.14 | 27.23 | 35,292 | -0.02(-0.06%) |
Dec 23, 2019 | 27.17 | 27.28 | 26.99 | 27.24 | 61,706 | +0.01(+0.03%) |
Dec 20, 2019 | 27.19 | 27.30 | 27.12 | 27.23 | 147,243 | +0.04(+0.15%) |
Dec 19, 2019 | 27.04 | 27.23 | 27.02 | 27.19 | 42,939 | +0.04(+0.15%) |
Dec 18, 2019 | 27.32 | 27.41 | 27.00 | 27.15 | 61,283 | -0.03(-0.12%) |
Dec 17, 2019 | 26.97 | 27.20 | 26.91 | 27.19 | 69,371 | +0.24(+0.88%) |
Dec 16, 2019 | 26.52 | 27.02 | 26.47 | 26.95 | 73,453 | +0.51(+1.94%) |
Dec 13, 2019 | 26.40 | 26.52 | 26.25 | 26.44 | 68,814 | -0.09(-0.33%) |
Dec 12, 2019 | 26.19 | 26.60 | 26.10 | 26.52 | 120,070 | +0.36(+1.39%) |
Dec 11, 2019 | 26.06 | 26.19 | 25.92 | 26.16 | 58,245 | +0.14(+0.55%) |
Dec 10, 2019 | 25.94 | 26.08 | 25.85 | 26.02 | 48,375 | +0.13(+0.49%) |
Dec 09, 2019 | 25.88 | 25.92 | 25.75 | 25.89 | 57,619 | +0.05(+0.18%) |
Dec 06, 2019 | 25.89 | 26.04 | 25.73 | 25.84 | 49,966 | +0.16(+0.62%) |
Dec 05, 2019 | 25.53 | 25.72 | 25.53 | 25.68 | 36,594 | +0.15(+0.59%) |
Dec 04, 2019 | 25.62 | 25.76 | 25.48 | 25.53 | 46,122 | +0.10(+0.40%) |
Dec 03, 2019 | 25.53 | 25.53 | 25.19 | 25.43 | 65,950 | -0.29(-1.14%) |
Dec 02, 2019 | 25.98 | 26.07 | 25.64 | 25.72 | 59,432 | -0.13(-0.52%) |
Nov 29, 2019 | 25.96 | 26.06 | 25.85 | 25.86 | 33,774 | -0.10(-0.40%) |
Nov 27, 2019 | 25.85 | 26.09 | 25.85 | 25.96 | 64,007 | +0.06(+0.24%) |
Nov 26, 2019 | 26.06 | 26.23 | 25.84 | 25.90 | 73,924 | -0.26(-1.00%) |
Nov 25, 2019 | 25.82 | 26.19 | 25.72 | 26.16 | 52,346 | +0.35(+1.35%) |
Nov 22, 2019 | 25.74 | 25.91 | 25.68 | 25.81 | 45,033 | +0.15(+0.59%) |
Nov 21, 2019 | 25.79 | 25.80 | 25.49 | 25.66 | 49,074 | -0.01(-0.03%) |
Nov 20, 2019 | 25.69 | 25.92 | 25.50 | 25.67 | 62,300 | -0.17(-0.67%) |
Nov 19, 2019 | 25.72 | 25.93 | 25.61 | 25.84 | 66,625 | +0.24(+0.93%) |
Nov 18, 2019 | 25.71 | 25.72 | 25.45 | 25.61 | 31,514 | -0.26(-1.01%) |
Nov 15, 2019 | 26.01 | 26.07 | 25.76 | 25.87 | 35,798 | +0.01(+0.03%) |
Nov 14, 2019 | 25.88 | 26.06 | 25.74 | 25.86 | 46,986 | -0.02(-0.09%) |
Nov 13, 2019 | 25.90 | 26.05 | 25.87 | 25.88 | 58,868 | -0.21(-0.82%) |
Nov 12, 2019 | 26.03 | 26.25 | 26.03 | 26.10 | 49,043 | +0.01(+0.03%) |
Nov 11, 2019 | 25.98 | 26.17 | 25.97 | 26.09 | 31,538 | -0.01(-0.03%) |
Nov 08, 2019 | 26.12 | 26.29 | 25.87 | 26.10 | 63,754 | -0.14(-0.54%) |
Nov 07, 2019 | 26.42 | 26.43 | 26.19 | 26.24 | 40,613 | +0.05(+0.18%) |
Nov 06, 2019 | 26.32 | 26.32 | 26.03 | 26.19 | 34,017 | -0.11(-0.42%) |
Nov 05, 2019 | 26.15 | 26.40 | 26.15 | 26.30 | 61,539 | +0.17(+0.67%) |
Nov 04, 2019 | 26.03 | 26.22 | 25.93 | 26.13 | 89,323 | +0.21(+0.79%) |
Nov 01, 2019 | 25.84 | 25.92 | 25.68 | 25.92 | 55,406 | +0.33(+1.30%) |
Oct 31, 2019 | 25.84 | 25.84 | 25.30 | 25.59 | 102,455 | -0.21(-0.82%) |
Oct 30, 2019 | 25.82 | 25.89 | 25.47 | 25.80 | 31,147 | -0.03(-0.12%) |
Oct 29, 2019 | 25.61 | 25.89 | 25.61 | 25.83 | 58,384 | +0.20(+0.79%) |
Oct 28, 2019 | 25.44 | 25.77 | 25.44 | 25.63 | 45,772 | +0.20(+0.77%) |
Oct 25, 2019 | 25.33 | 25.73 | 25.33 | 25.43 | 44,994 | +0.04(+0.15%) |
Oct 24, 2019 | 25.66 | 25.66 | 25.33 | 25.39 | 53,090 | -0.31(-1.19%) |
Oct 23, 2019 | 26.01 | 26.05 | 25.43 | 25.70 | 37,169 | -0.05(-0.18%) |
Oct 22, 2019 | 25.35 | 26.09 | 25.23 | 25.75 | 76,942 | +0.44(+1.73%) |
Oct 21, 2019 | 25.22 | 25.56 | 25.07 | 25.31 | 71,527 | +0.40(+1.60%) |
Oct 18, 2019 | 24.68 | 25.03 | 24.68 | 24.91 | 52,664 | +0.03(+0.13%) |
Oct 17, 2019 | 24.81 | 24.98 | 24.67 | 24.88 | 46,048 | +0.16(+0.63%) |
Oct 16, 2019 | 24.55 | 24.93 | 24.55 | 24.72 | 45,585 | +0.17(+0.70%) |
Oct 15, 2019 | 24.38 | 24.73 | 24.33 | 24.55 | 58,141 | +0.21(+0.87%) |
Oct 14, 2019 | 24.34 | 24.37 | 24.10 | 24.34 | 38,096 | -0.01(-0.03%) |
Oct 11, 2019 | 24.12 | 24.62 | 23.81 | 24.35 | 81,041 | +0.41(+1.70%) |
Oct 10, 2019 | 24.03 | 24.33 | 23.89 | 23.94 | 46,270 | -0.01(-0.03%) |
Oct 09, 2019 | 24.03 | 24.03 | 23.86 | 23.95 | 37,216 | +0.04(+0.16%) |
Oct 08, 2019 | 24.07 | 24.14 | 23.83 | 23.91 | 49,023 | -0.34(-1.42%) |
Oct 07, 2019 | 24.17 | 24.36 | 24.06 | 24.25 | 61,295 | +0.02(+0.10%) |
Oct 04, 2019 | 24.26 | 24.30 | 23.91 | 24.23 | 90,884 | +0.09(+0.36%) |
Oct 03, 2019 | 24.07 | 24.25 | 23.86 | 24.14 | 55,297 | -0.11(-0.45%) |
Oct 02, 2019 | 24.28 | 24.38 | 24.03 | 24.25 | 113,371 | -0.17(-0.70%) |