Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.75 | 26.84 | 26.70 | 26.84 | 1,720,141 | +0.07(+0.26%) |
Dec 30, 2019 | 27.09 | 27.10 | 26.75 | 26.77 | 1,280,071 | -0.25(-0.91%) |
Dec 27, 2019 | 27.18 | 27.19 | 27.00 | 27.01 | 1,730,061 | +0.08(+0.29%) |
Dec 26, 2019 | 26.88 | 26.97 | 26.82 | 26.94 | 1,218,811 | +0.06(+0.21%) |
Dec 24, 2019 | 26.77 | 26.96 | 26.72 | 26.88 | 1,078,754 | +0.14(+0.54%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.74 | 1,947,391 | -0.16(-0.59%) |
Dec 20, 2019 | 26.90 | 27.03 | 26.83 | 26.89 | 4,537,153 | +0.14(+0.54%) |
Dec 19, 2019 | 26.62 | 26.77 | 26.49 | 26.75 | 4,160,807 | +0.39(+1.48%) |
Dec 18, 2019 | 26.66 | 26.68 | 26.29 | 26.36 | 4,778,203 | -0.61(-2.27%) |
Dec 17, 2019 | 26.94 | 27.12 | 26.87 | 26.97 | 5,280,918 | +0.02(+0.07%) |
Dec 16, 2019 | 27.07 | 27.11 | 26.87 | 26.95 | 3,392,101 | +0.41(+1.54%) |
Dec 13, 2019 | 26.45 | 26.74 | 26.36 | 26.55 | 2,587,329 | +0.35(+1.33%) |
Dec 12, 2019 | 26.31 | 26.43 | 26.14 | 26.20 | 4,249,301 | -0.17(-0.63%) |
Dec 11, 2019 | 26.25 | 26.39 | 26.24 | 26.36 | 2,009,578 | -0.04(-0.14%) |
Dec 10, 2019 | 26.38 | 26.49 | 26.30 | 26.40 | 1,853,413 | +0.12(+0.44%) |
Dec 09, 2019 | 26.33 | 26.66 | 26.28 | 26.29 | 2,608,242 | -0.02(-0.09%) |
Dec 06, 2019 | 26.49 | 26.49 | 26.19 | 26.31 | 4,829,594 | -0.15(-0.58%) |
Dec 05, 2019 | 26.54 | 26.56 | 26.40 | 26.46 | 2,846,266 | -0.14(-0.52%) |
Dec 04, 2019 | 26.55 | 26.62 | 26.43 | 26.60 | 3,217,537 | +0.39(+1.50%) |
Dec 03, 2019 | 26.12 | 26.24 | 26.09 | 26.21 | 3,650,549 | +0.23(+0.89%) |
Dec 02, 2019 | 25.98 | 26.04 | 25.82 | 25.98 | 1,792,813 | -0.06(-0.23%) |
Nov 29, 2019 | 26.18 | 26.21 | 25.98 | 26.04 | 1,179,901 | -0.10(-0.37%) |
Nov 27, 2019 | 25.98 | 26.20 | 25.98 | 26.13 | 3,837,968 | +0.05(+0.20%) |
Nov 26, 2019 | 26.00 | 26.17 | 25.95 | 26.08 | 2,120,013 | +0.00(+0.00%) |
Nov 25, 2019 | 25.94 | 26.09 | 25.81 | 26.08 | 4,031,406 | +0.83(+3.29%) |
Nov 22, 2019 | 25.50 | 25.50 | 25.17 | 25.25 | 3,220,736 | +0.19(+0.78%) |
Nov 21, 2019 | 24.94 | 25.11 | 24.90 | 25.06 | 5,123,584 | -0.19(-0.77%) |
Nov 20, 2019 | 25.70 | 25.79 | 25.08 | 25.25 | 7,870,733 | -1.20(-4.52%) |
Nov 19, 2019 | 26.57 | 26.61 | 26.36 | 26.45 | 2,550,588 | -0.01(-0.05%) |
Nov 18, 2019 | 26.40 | 26.52 | 26.24 | 26.46 | 4,321,173 | -0.10(-0.37%) |
Nov 15, 2019 | 26.74 | 26.78 | 26.55 | 26.56 | 5,779,381 | -0.28(-1.05%) |
Nov 14, 2019 | 26.56 | 26.90 | 26.54 | 26.84 | 3,441,016 | +0.12(+0.43%) |
Nov 13, 2019 | 26.71 | 26.84 | 26.61 | 26.73 | 2,434,220 | +0.26(+0.96%) |
Nov 12, 2019 | 26.50 | 26.62 | 26.45 | 26.47 | 2,051,395 | -0.09(-0.35%) |
Nov 11, 2019 | 26.62 | 26.74 | 26.55 | 26.56 | 3,488,971 | -0.27(-1.00%) |
Nov 08, 2019 | 26.35 | 26.86 | 26.34 | 26.83 | 3,820,283 | +0.70(+2.66%) |
Nov 07, 2019 | 26.08 | 26.16 | 25.95 | 26.14 | 2,667,966 | -0.15(-0.56%) |
Nov 06, 2019 | 26.17 | 26.31 | 26.16 | 26.29 | 1,893,645 | +0.11(+0.41%) |
Nov 05, 2019 | 26.21 | 26.27 | 26.01 | 26.18 | 2,758,601 | -0.13(-0.49%) |
Nov 04, 2019 | 26.50 | 26.53 | 26.22 | 26.31 | 2,947,603 | +0.13(+0.50%) |
Nov 01, 2019 | 25.60 | 26.59 | 25.53 | 26.18 | 3,475,436 | +0.57(+2.25%) |
Oct 31, 2019 | 25.26 | 25.63 | 25.23 | 25.60 | 4,288,485 | -0.20(-0.79%) |
Oct 30, 2019 | 25.50 | 25.82 | 25.41 | 25.81 | 2,935,086 | +0.55(+2.17%) |
Oct 29, 2019 | 25.15 | 25.36 | 25.13 | 25.26 | 1,537,292 | +0.03(+0.11%) |
Oct 28, 2019 | 25.05 | 25.30 | 25.04 | 25.23 | 1,878,003 | +0.11(+0.42%) |
Oct 25, 2019 | 24.86 | 25.15 | 24.84 | 25.13 | 1,599,153 | -0.06(-0.24%) |
Oct 24, 2019 | 25.04 | 25.21 | 24.95 | 25.19 | 2,810,403 | +0.38(+1.53%) |
Oct 23, 2019 | 24.78 | 24.88 | 24.63 | 24.81 | 5,428,031 | +0.10(+0.39%) |
Oct 22, 2019 | 24.76 | 24.95 | 24.64 | 24.71 | 2,565,012 | +0.32(+1.31%) |
Oct 21, 2019 | 24.44 | 24.54 | 24.29 | 24.39 | 3,221,249 | +0.04(+0.15%) |
Oct 18, 2019 | 24.40 | 24.41 | 24.19 | 24.35 | 1,684,125 | -0.07(-0.30%) |
Oct 17, 2019 | 24.52 | 24.52 | 24.39 | 24.43 | 2,650,203 | +0.18(+0.75%) |
Oct 16, 2019 | 24.16 | 24.41 | 24.09 | 24.25 | 1,786,464 | -0.08(-0.34%) |
Oct 15, 2019 | 24.20 | 24.38 | 24.16 | 24.33 | 1,745,691 | +0.20(+0.85%) |
Oct 14, 2019 | 24.11 | 24.23 | 24.06 | 24.13 | 2,510,558 | +0.37(+1.56%) |
Oct 11, 2019 | 23.76 | 23.94 | 23.70 | 23.75 | 2,632,187 | -0.19(-0.81%) |
Oct 10, 2019 | 23.63 | 23.99 | 23.62 | 23.95 | 2,495,158 | +0.04(+0.16%) |
Oct 09, 2019 | 23.78 | 23.96 | 23.77 | 23.91 | 1,464,762 | +0.03(+0.14%) |
Oct 08, 2019 | 24.06 | 24.06 | 23.79 | 23.88 | 2,075,610 | -0.20(-0.83%) |
Oct 07, 2019 | 24.00 | 24.21 | 23.93 | 24.08 | 1,972,199 | +0.28(+1.19%) |
Oct 04, 2019 | 23.76 | 23.82 | 23.63 | 23.80 | 2,129,472 | +0.43(+1.85%) |
Oct 03, 2019 | 23.01 | 23.46 | 23.01 | 23.36 | 4,187,174 | +0.25(+1.06%) |
Oct 02, 2019 | 23.24 | 23.25 | 22.95 | 23.12 | 4,381,909 | -0.32(-1.37%) |