Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.78 | 26.90 | 26.75 | 26.88 | 24,003 | +0.18(+0.66%) |
Dec 30, 2019 | 26.90 | 27.00 | 26.70 | 26.70 | 26,356 | -0.13(-0.49%) |
Dec 27, 2019 | 26.84 | 26.86 | 26.75 | 26.83 | 28,661 | +0.11(+0.40%) |
Dec 26, 2019 | 26.60 | 26.74 | 26.60 | 26.73 | 24,782 | +0.14(+0.54%) |
Dec 24, 2019 | 26.70 | 26.71 | 26.56 | 26.59 | 14,091 | -0.15(-0.57%) |
Dec 23, 2019 | 26.57 | 26.74 | 26.54 | 26.74 | 42,410 | +0.06(+0.23%) |
Dec 20, 2019 | 26.73 | 26.73 | 26.58 | 26.68 | 36,268 | +0.08(+0.31%) |
Dec 19, 2019 | 26.64 | 26.66 | 26.53 | 26.59 | 36,238 | -0.11(-0.41%) |
Dec 18, 2019 | 26.57 | 26.72 | 26.57 | 26.70 | 30,864 | +0.29(+1.11%) |
Dec 17, 2019 | 26.46 | 26.46 | 26.39 | 26.41 | 40,178 | +0.08(+0.29%) |
Dec 16, 2019 | 26.27 | 26.41 | 26.27 | 26.33 | 53,516 | +0.21(+0.80%) |
Dec 13, 2019 | 26.08 | 26.27 | 26.05 | 26.12 | 37,106 | +0.18(+0.71%) |
Dec 12, 2019 | 25.66 | 26.02 | 25.66 | 25.94 | 26,712 | +0.34(+1.34%) |
Dec 11, 2019 | 25.46 | 25.63 | 25.26 | 25.60 | 46,048 | +0.33(+1.32%) |
Dec 10, 2019 | 25.37 | 25.37 | 25.19 | 25.26 | 36,207 | -0.14(-0.56%) |
Dec 09, 2019 | 25.39 | 25.47 | 25.31 | 25.41 | 34,770 | +0.00(+0.00%) |
Dec 06, 2019 | 25.51 | 25.51 | 25.41 | 25.41 | 96,476 | +0.05(+0.20%) |
Dec 05, 2019 | 25.42 | 25.42 | 25.33 | 25.36 | 36,386 | -0.08(-0.33%) |
Dec 04, 2019 | 25.38 | 25.49 | 25.34 | 25.44 | 26,329 | +0.22(+0.86%) |
Dec 03, 2019 | 25.21 | 25.26 | 25.09 | 25.22 | 34,593 | -0.11(-0.43%) |
Dec 02, 2019 | 25.41 | 25.42 | 25.31 | 25.33 | 14,883 | -0.07(-0.27%) |
Nov 29, 2019 | 25.57 | 25.57 | 25.40 | 25.40 | 19,630 | -0.41(-1.59%) |
Nov 27, 2019 | 25.76 | 25.84 | 25.75 | 25.81 | 25,734 | -0.03(-0.13%) |
Nov 26, 2019 | 25.81 | 25.84 | 25.67 | 25.84 | 13,638 | -0.06(-0.23%) |
Nov 25, 2019 | 25.77 | 25.97 | 25.77 | 25.90 | 24,571 | +0.10(+0.39%) |
Nov 22, 2019 | 25.82 | 25.84 | 25.74 | 25.80 | 19,989 | +0.02(+0.06%) |
Nov 21, 2019 | 25.82 | 25.82 | 25.65 | 25.78 | 38,370 | -0.09(-0.36%) |
Nov 20, 2019 | 25.85 | 25.95 | 25.78 | 25.87 | 26,182 | -0.04(-0.16%) |
Nov 19, 2019 | 26.01 | 26.01 | 25.82 | 25.92 | 29,862 | +0.13(+0.52%) |
Nov 18, 2019 | 25.81 | 25.86 | 25.75 | 25.78 | 23,089 | -0.01(-0.03%) |
Nov 15, 2019 | 25.73 | 25.87 | 25.73 | 25.79 | 23,819 | +0.06(+0.23%) |
Nov 14, 2019 | 25.68 | 25.75 | 25.61 | 25.73 | 21,394 | -0.04(-0.16%) |
Nov 13, 2019 | 25.71 | 25.81 | 25.68 | 25.77 | 16,592 | -0.13(-0.52%) |
Nov 12, 2019 | 26.01 | 26.02 | 25.91 | 25.91 | 29,400 | -0.12(-0.45%) |
Nov 11, 2019 | 25.90 | 26.11 | 25.90 | 26.02 | 16,215 | -0.23(-0.89%) |
Nov 08, 2019 | 26.42 | 26.42 | 26.21 | 26.26 | 15,800 | -0.23(-0.85%) |
Nov 07, 2019 | 26.55 | 26.55 | 26.43 | 26.48 | 20,273 | +0.11(+0.41%) |
Nov 06, 2019 | 26.46 | 26.47 | 26.31 | 26.37 | 40,812 | -0.01(-0.03%) |
Nov 05, 2019 | 26.43 | 26.43 | 26.30 | 26.38 | 35,527 | +0.14(+0.54%) |
Nov 04, 2019 | 26.21 | 26.32 | 26.21 | 26.24 | 33,214 | +0.33(+1.29%) |
Nov 01, 2019 | 25.87 | 25.93 | 25.78 | 25.91 | 27,650 | +0.23(+0.88%) |
Oct 31, 2019 | 25.70 | 25.70 | 25.53 | 25.68 | 31,576 | -0.15(-0.59%) |
Oct 30, 2019 | 25.79 | 25.89 | 25.66 | 25.83 | 94,704 | -0.07(-0.28%) |
Oct 29, 2019 | 25.85 | 25.93 | 25.82 | 25.91 | 111,917 | -0.13(-0.51%) |
Oct 28, 2019 | 25.96 | 26.06 | 25.96 | 26.04 | 31,431 | +0.14(+0.55%) |
Oct 25, 2019 | 25.78 | 25.92 | 25.74 | 25.90 | 28,727 | +0.06(+0.23%) |
Oct 24, 2019 | 25.96 | 25.96 | 25.76 | 25.84 | 26,565 | -0.02(-0.06%) |
Oct 23, 2019 | 25.73 | 25.86 | 25.71 | 25.86 | 28,772 | -0.01(-0.03%) |
Oct 22, 2019 | 25.78 | 25.94 | 25.78 | 25.87 | 16,009 | +0.03(+0.13%) |
Oct 21, 2019 | 25.81 | 25.83 | 25.74 | 25.83 | 86,590 | +0.18(+0.68%) |
Oct 18, 2019 | 25.79 | 25.81 | 25.64 | 25.66 | 46,921 | -0.06(-0.23%) |
Oct 17, 2019 | 25.90 | 25.90 | 25.71 | 25.71 | 29,231 | +0.08(+0.29%) |
Oct 16, 2019 | 25.56 | 25.72 | 25.56 | 25.64 | 19,492 | +0.03(+0.10%) |
Oct 15, 2019 | 25.50 | 25.69 | 25.50 | 25.61 | 11,315 | +0.17(+0.66%) |
Oct 14, 2019 | 25.48 | 25.56 | 25.45 | 25.45 | 21,240 | -0.17(-0.65%) |
Oct 11, 2019 | 25.48 | 25.81 | 25.48 | 25.61 | 44,168 | +0.46(+1.82%) |
Oct 10, 2019 | 25.00 | 25.24 | 24.95 | 25.16 | 30,234 | +0.33(+1.32%) |
Oct 09, 2019 | 24.85 | 25.01 | 24.81 | 24.83 | 23,818 | +0.18(+0.71%) |
Oct 08, 2019 | 24.88 | 24.88 | 24.65 | 24.65 | 46,579 | -0.18(-0.71%) |
Oct 07, 2019 | 24.78 | 24.96 | 24.78 | 24.83 | 74,462 | -0.13(-0.54%) |
Oct 04, 2019 | 24.90 | 24.99 | 24.79 | 24.96 | 36,866 | +0.07(+0.27%) |
Oct 03, 2019 | 24.70 | 24.90 | 24.70 | 24.90 | 53,348 | +0.30(+1.22%) |
Oct 02, 2019 | 24.78 | 24.78 | 24.53 | 24.60 | 33,797 | -0.19(-0.78%) |