Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.58 | 26.67 | 26.58 | 26.67 | 119,561 | +0.05(+0.20%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.57 | 26.61 | 123,141 | -0.07(-0.27%) |
Dec 27, 2019 | 26.71 | 26.74 | 26.66 | 26.68 | 299,968 | +0.02(+0.07%) |
Dec 26, 2019 | 26.65 | 26.71 | 26.62 | 26.67 | 33,213 | +0.06(+0.23%) |
Dec 24, 2019 | 26.72 | 26.72 | 26.60 | 26.60 | 45,942 | -0.08(-0.30%) |
Dec 23, 2019 | 26.75 | 26.79 | 26.65 | 26.68 | 140,758 | -0.01(-0.03%) |
Dec 20, 2019 | 26.58 | 26.72 | 26.55 | 26.69 | 97,711 | +0.13(+0.50%) |
Dec 19, 2019 | 26.39 | 26.59 | 26.34 | 26.56 | 561,377 | +0.23(+0.88%) |
Dec 18, 2019 | 26.37 | 26.46 | 26.31 | 26.33 | 213,495 | -0.02(-0.07%) |
Dec 17, 2019 | 26.35 | 26.42 | 26.32 | 26.34 | 583,007 | +0.01(+0.03%) |
Dec 16, 2019 | 26.24 | 26.43 | 26.24 | 26.34 | 314,691 | +0.19(+0.71%) |
Dec 13, 2019 | 26.25 | 26.33 | 26.06 | 26.15 | 160,477 | -0.12(-0.47%) |
Dec 12, 2019 | 26.08 | 26.35 | 26.08 | 26.27 | 184,044 | +0.25(+0.95%) |
Dec 11, 2019 | 25.96 | 26.04 | 25.95 | 26.02 | 161,824 | +0.05(+0.20%) |
Dec 10, 2019 | 26.00 | 26.02 | 25.90 | 25.97 | 168,659 | -0.02(-0.07%) |
Dec 09, 2019 | 26.06 | 26.13 | 25.98 | 25.99 | 129,591 | -0.13(-0.51%) |
Dec 06, 2019 | 26.08 | 26.20 | 26.08 | 26.12 | 453,896 | +0.07(+0.27%) |
Dec 05, 2019 | 26.15 | 26.15 | 25.98 | 26.05 | 337,421 | -0.09(-0.34%) |
Dec 04, 2019 | 26.10 | 26.26 | 26.05 | 26.14 | 132,015 | +0.11(+0.41%) |
Dec 03, 2019 | 25.86 | 26.03 | 25.74 | 26.03 | 320,124 | -0.02(-0.07%) |
Dec 02, 2019 | 26.26 | 26.26 | 25.96 | 26.05 | 425,850 | -0.22(-0.84%) |
Nov 29, 2019 | 26.26 | 26.37 | 26.25 | 26.27 | 76,514 | -0.01(-0.03%) |
Nov 27, 2019 | 26.23 | 26.33 | 26.23 | 26.28 | 259,111 | +0.10(+0.37%) |
Nov 26, 2019 | 26.17 | 26.20 | 26.08 | 26.18 | 322,322 | +0.01(+0.03%) |
Nov 25, 2019 | 26.23 | 26.23 | 26.14 | 26.18 | 288,869 | +0.02(+0.07%) |
Nov 22, 2019 | 26.11 | 26.22 | 26.11 | 26.16 | 153,819 | +0.11(+0.41%) |
Nov 21, 2019 | 26.03 | 26.11 | 25.97 | 26.05 | 265,753 | +0.00(+0.00%) |
Nov 20, 2019 | 26.09 | 26.19 | 25.81 | 26.05 | 405,316 | -0.21(-0.81%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.14 | 26.26 | 245,015 | -0.22(-0.84%) |
Nov 18, 2019 | 26.36 | 26.51 | 26.29 | 26.49 | 670,265 | +0.06(+0.23%) |
Nov 15, 2019 | 26.34 | 26.43 | 26.26 | 26.42 | 476,692 | +0.17(+0.64%) |
Nov 14, 2019 | 26.30 | 26.30 | 26.10 | 26.26 | 208,652 | -0.18(-0.67%) |
Nov 13, 2019 | 26.34 | 26.47 | 26.31 | 26.43 | 196,829 | +0.00(+0.00%) |
Nov 12, 2019 | 26.57 | 26.57 | 26.34 | 26.43 | 144,667 | -0.10(-0.37%) |
Nov 11, 2019 | 26.44 | 26.56 | 26.41 | 26.53 | 216,980 | -0.03(-0.10%) |
Nov 08, 2019 | 26.52 | 26.63 | 26.42 | 26.56 | 229,092 | +0.00(+0.00%) |
Nov 07, 2019 | 26.33 | 26.62 | 26.33 | 26.56 | 526,509 | +0.34(+1.28%) |
Nov 06, 2019 | 26.19 | 26.22 | 26.08 | 26.22 | 216,061 | -0.01(-0.03%) |
Nov 05, 2019 | 26.16 | 26.29 | 26.16 | 26.23 | 240,513 | +0.05(+0.20%) |
Nov 04, 2019 | 26.26 | 26.41 | 26.15 | 26.18 | 139,655 | -0.03(-0.10%) |
Nov 01, 2019 | 26.23 | 26.23 | 26.10 | 26.20 | 272,766 | -0.20(-0.77%) |
Oct 31, 2019 | 26.37 | 26.42 | 26.15 | 26.41 | 308,596 | +0.02(+0.07%) |
Oct 30, 2019 | 26.33 | 26.41 | 26.17 | 26.39 | 164,036 | +0.22(+0.85%) |
Oct 29, 2019 | 26.16 | 26.20 | 26.10 | 26.17 | 292,755 | -0.10(-0.37%) |
Oct 28, 2019 | 26.23 | 26.45 | 26.23 | 26.26 | 343,909 | +0.30(+1.16%) |
Oct 25, 2019 | 25.94 | 26.10 | 25.84 | 25.96 | 200,878 | +0.11(+0.41%) |
Oct 24, 2019 | 26.22 | 26.22 | 25.79 | 25.86 | 954,997 | -0.35(-1.32%) |
Oct 23, 2019 | 26.16 | 26.28 | 26.11 | 26.20 | 120,463 | -0.02(-0.07%) |
Oct 22, 2019 | 26.31 | 26.35 | 26.17 | 26.22 | 120,696 | -0.02(-0.07%) |
Oct 21, 2019 | 26.33 | 26.37 | 26.22 | 26.24 | 93,110 | +0.04(+0.14%) |
Oct 18, 2019 | 25.94 | 26.26 | 25.94 | 26.20 | 170,182 | +0.19(+0.72%) |
Oct 17, 2019 | 25.96 | 26.02 | 25.87 | 26.02 | 1,715,912 | +0.13(+0.51%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.82 | 25.88 | 845,641 | +0.02(+0.07%) |
Oct 15, 2019 | 25.62 | 25.95 | 25.62 | 25.87 | 864,201 | +0.30(+1.18%) |
Oct 14, 2019 | 25.61 | 25.64 | 25.53 | 25.56 | 287,893 | -0.10(-0.38%) |
Oct 11, 2019 | 25.65 | 25.87 | 25.65 | 25.66 | 655,677 | +0.20(+0.80%) |
Oct 10, 2019 | 25.28 | 25.51 | 25.28 | 25.46 | 270,682 | +0.13(+0.52%) |
Oct 09, 2019 | 25.38 | 25.40 | 25.25 | 25.32 | 249,959 | +0.11(+0.42%) |
Oct 08, 2019 | 25.35 | 25.52 | 25.12 | 25.22 | 427,650 | -0.23(-0.91%) |
Oct 07, 2019 | 25.39 | 25.56 | 25.28 | 25.45 | 207,026 | +0.08(+0.31%) |
Oct 04, 2019 | 25.13 | 25.39 | 25.12 | 25.37 | 643,489 | +0.28(+1.13%) |
Oct 03, 2019 | 24.96 | 25.09 | 24.71 | 25.09 | 978,548 | +0.04(+0.18%) |
Oct 02, 2019 | 25.32 | 25.32 | 24.90 | 25.04 | 369,848 | -0.36(-1.43%) |