Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.29 | 27.42 | 27.28 | 27.41 | 1,767,127 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.25 | 2,677,133 | -0.09(-0.34%) |
Dec 27, 2019 | 27.42 | 27.43 | 27.31 | 27.34 | 2,487,738 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.37 | 27.17 | 27.35 | 1,511,022 | +0.15(+0.54%) |
Dec 24, 2019 | 27.17 | 27.22 | 27.08 | 27.20 | 430,687 | +0.03(+0.10%) |
Dec 23, 2019 | 27.19 | 27.21 | 27.10 | 27.17 | 1,168,178 | +0.00(+0.00%) |
Dec 20, 2019 | 27.19 | 27.27 | 27.13 | 27.17 | 1,301,003 | +0.05(+0.20%) |
Dec 19, 2019 | 27.11 | 27.16 | 27.06 | 27.12 | 1,623,654 | +0.03(+0.10%) |
Dec 18, 2019 | 27.12 | 27.14 | 27.06 | 27.09 | 2,029,101 | -0.01(-0.03%) |
Dec 17, 2019 | 27.04 | 27.11 | 26.99 | 27.10 | 2,310,537 | +0.04(+0.14%) |
Dec 16, 2019 | 27.10 | 27.14 | 27.05 | 27.06 | 1,320,942 | +0.21(+0.76%) |
Dec 13, 2019 | 26.85 | 26.97 | 26.79 | 26.86 | 1,707,357 | +0.04(+0.13%) |
Dec 12, 2019 | 26.74 | 26.94 | 26.74 | 26.82 | 2,700,269 | +0.05(+0.17%) |
Dec 11, 2019 | 26.71 | 26.79 | 26.71 | 26.78 | 5,183,082 | +0.10(+0.37%) |
Dec 10, 2019 | 26.66 | 26.71 | 26.58 | 26.68 | 1,017,544 | +0.00(+0.00%) |
Dec 09, 2019 | 26.67 | 26.76 | 26.64 | 26.68 | 1,518,595 | +0.00(+0.00%) |
Dec 06, 2019 | 26.55 | 26.73 | 26.55 | 26.68 | 2,134,887 | +0.07(+0.27%) |
Dec 05, 2019 | 26.73 | 26.73 | 26.52 | 26.61 | 2,572,639 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.69 | 26.51 | 26.63 | 6,459,554 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.48 | 26.36 | 26.44 | 1,452,761 | -0.20(-0.75%) |
Dec 02, 2019 | 26.78 | 26.78 | 26.55 | 26.64 | 2,266,461 | -0.17(-0.64%) |
Nov 29, 2019 | 26.81 | 26.85 | 26.77 | 26.81 | 547,865 | -0.03(-0.10%) |
Nov 27, 2019 | 26.81 | 26.88 | 26.76 | 26.84 | 1,590,888 | +0.04(+0.14%) |
Nov 26, 2019 | 26.72 | 26.81 | 26.64 | 26.81 | 1,316,856 | +0.05(+0.20%) |
Nov 25, 2019 | 26.61 | 26.75 | 26.60 | 26.75 | 1,892,528 | +0.13(+0.48%) |
Nov 22, 2019 | 26.74 | 26.74 | 26.57 | 26.62 | 902,022 | -0.10(-0.37%) |
Nov 21, 2019 | 26.71 | 26.72 | 26.59 | 26.72 | 1,166,848 | +0.05(+0.20%) |
Nov 20, 2019 | 26.69 | 26.72 | 26.54 | 26.67 | 1,532,106 | -0.11(-0.41%) |
Nov 19, 2019 | 26.91 | 26.94 | 26.74 | 26.78 | 1,633,200 | -0.15(-0.57%) |
Nov 18, 2019 | 26.86 | 26.93 | 26.81 | 26.93 | 1,636,274 | +0.03(+0.10%) |
Nov 15, 2019 | 26.79 | 26.90 | 26.78 | 26.90 | 1,735,866 | +0.16(+0.61%) |
Nov 14, 2019 | 26.69 | 26.74 | 26.66 | 26.74 | 5,824,097 | +0.00(+0.00%) |
Nov 13, 2019 | 26.61 | 26.78 | 26.55 | 26.74 | 1,851,345 | +0.08(+0.31%) |
Nov 12, 2019 | 26.64 | 26.73 | 26.63 | 26.66 | 1,461,710 | +0.02(+0.07%) |
Nov 11, 2019 | 26.57 | 26.68 | 26.53 | 26.64 | 1,017,806 | -0.02(-0.07%) |
Nov 08, 2019 | 26.50 | 26.66 | 26.50 | 26.66 | 1,019,154 | +0.02(+0.07%) |
Nov 07, 2019 | 26.59 | 26.68 | 26.59 | 26.64 | 1,660,001 | +0.13(+0.48%) |
Nov 06, 2019 | 26.43 | 26.53 | 26.38 | 26.52 | 1,446,829 | +0.06(+0.24%) |
Nov 05, 2019 | 26.43 | 26.52 | 26.39 | 26.45 | 2,695,279 | -0.01(-0.03%) |
Nov 04, 2019 | 26.38 | 26.46 | 26.36 | 26.46 | 1,872,842 | +0.19(+0.72%) |
Nov 01, 2019 | 26.12 | 26.29 | 26.12 | 26.27 | 1,526,466 | +0.23(+0.87%) |
Oct 31, 2019 | 26.05 | 26.07 | 25.90 | 26.04 | 1,773,210 | -0.05(-0.17%) |
Oct 30, 2019 | 26.10 | 26.12 | 25.92 | 26.09 | 2,038,610 | -0.02(-0.07%) |
Oct 29, 2019 | 26.03 | 26.16 | 26.01 | 26.11 | 1,307,908 | -0.05(-0.17%) |
Oct 28, 2019 | 26.18 | 26.23 | 26.14 | 26.15 | 2,325,700 | -0.01(-0.03%) |
Oct 25, 2019 | 26.04 | 26.17 | 26.02 | 26.16 | 1,217,062 | +0.09(+0.35%) |
Oct 24, 2019 | 26.10 | 26.13 | 25.96 | 26.07 | 3,585,215 | +0.05(+0.21%) |
Oct 23, 2019 | 25.95 | 26.02 | 25.95 | 26.02 | 1,776,655 | -0.02(-0.07%) |
Oct 22, 2019 | 26.11 | 26.15 | 26.00 | 26.04 | 1,695,702 | -0.03(-0.10%) |
Oct 21, 2019 | 25.96 | 26.09 | 25.96 | 26.06 | 1,554,752 | +0.19(+0.73%) |
Oct 18, 2019 | 25.88 | 26.01 | 25.85 | 25.87 | 1,081,919 | -0.09(-0.35%) |
Oct 17, 2019 | 25.97 | 26.02 | 25.91 | 25.96 | 1,451,590 | +0.11(+0.42%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.79 | 25.85 | 2,187,031 | +0.01(+0.04%) |
Oct 15, 2019 | 25.80 | 26.00 | 25.80 | 25.85 | 1,396,314 | +0.09(+0.35%) |
Oct 14, 2019 | 25.75 | 25.85 | 25.70 | 25.76 | 1,490,828 | -0.08(-0.32%) |
Oct 11, 2019 | 25.88 | 26.00 | 25.81 | 25.84 | 2,848,394 | +0.22(+0.85%) |
Oct 10, 2019 | 25.46 | 25.65 | 25.46 | 25.62 | 1,777,075 | +0.15(+0.60%) |
Oct 09, 2019 | 25.40 | 25.50 | 25.33 | 25.47 | 1,982,953 | +0.16(+0.64%) |
Oct 08, 2019 | 25.45 | 25.45 | 25.24 | 25.30 | 2,960,262 | -0.24(-0.92%) |
Oct 07, 2019 | 25.58 | 25.64 | 25.52 | 25.54 | 3,145,352 | -0.06(-0.25%) |
Oct 04, 2019 | 25.55 | 25.60 | 25.43 | 25.60 | 1,779,404 | +0.19(+0.75%) |
Oct 03, 2019 | 25.34 | 25.44 | 25.12 | 25.41 | 3,280,193 | +0.00(+0.00%) |
Oct 02, 2019 | 25.72 | 25.76 | 25.24 | 25.41 | 8,591,873 | -0.41(-1.58%) |