Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.16 | 26.77 | 25.97 | 26.45 | 137,921 | +0.28(+1.08%) |
Dec 30, 2019 | 25.98 | 26.34 | 25.84 | 26.17 | 73,338 | +0.09(+0.34%) |
Dec 27, 2019 | 26.17 | 26.17 | 25.63 | 26.08 | 63,568 | -0.09(-0.34%) |
Dec 26, 2019 | 26.82 | 27.08 | 26.09 | 26.17 | 37,914 | -0.75(-2.78%) |
Dec 24, 2019 | 26.79 | 26.92 | 26.56 | 26.92 | 21,681 | +0.18(+0.66%) |
Dec 23, 2019 | 27.04 | 27.29 | 26.56 | 26.75 | 49,504 | -0.26(-0.95%) |
Dec 20, 2019 | 27.37 | 27.43 | 26.82 | 27.00 | 152,565 | -0.27(-1.00%) |
Dec 19, 2019 | 27.11 | 27.63 | 27.09 | 27.27 | 54,988 | +0.18(+0.65%) |
Dec 18, 2019 | 27.34 | 27.41 | 27.10 | 27.10 | 44,298 | -0.25(-0.90%) |
Dec 17, 2019 | 27.55 | 27.71 | 27.23 | 27.34 | 42,870 | -0.18(-0.67%) |
Dec 16, 2019 | 27.78 | 28.07 | 27.53 | 27.53 | 41,131 | -0.14(-0.51%) |
Dec 13, 2019 | 27.58 | 27.95 | 27.26 | 27.67 | 49,947 | +0.32(+1.16%) |
Dec 12, 2019 | 26.98 | 27.46 | 26.81 | 27.35 | 58,938 | +0.31(+1.14%) |
Dec 11, 2019 | 27.35 | 27.49 | 26.82 | 27.04 | 42,737 | -0.25(-0.90%) |
Dec 10, 2019 | 27.50 | 27.86 | 26.95 | 27.29 | 211,029 | -0.18(-0.67%) |
Dec 09, 2019 | 27.56 | 27.75 | 27.37 | 27.48 | 29,894 | -0.15(-0.54%) |
Dec 06, 2019 | 27.70 | 27.78 | 27.41 | 27.63 | 41,773 | +0.23(+0.84%) |
Dec 05, 2019 | 27.88 | 27.97 | 27.26 | 27.40 | 55,878 | -0.34(-1.24%) |
Dec 04, 2019 | 28.37 | 28.45 | 27.70 | 27.74 | 56,619 | -0.48(-1.72%) |
Dec 03, 2019 | 28.25 | 28.25 | 27.76 | 28.23 | 29,833 | -0.28(-0.99%) |
Dec 02, 2019 | 28.64 | 28.71 | 28.30 | 28.51 | 29,189 | -0.12(-0.43%) |
Nov 29, 2019 | 28.60 | 28.85 | 28.43 | 28.63 | 19,751 | -0.07(-0.25%) |
Nov 27, 2019 | 28.93 | 28.93 | 28.38 | 28.70 | 33,033 | -0.11(-0.40%) |
Nov 26, 2019 | 29.24 | 29.43 | 28.65 | 28.82 | 37,632 | -0.43(-1.48%) |
Nov 25, 2019 | 28.89 | 29.71 | 28.81 | 29.25 | 37,168 | +0.36(+1.25%) |
Nov 22, 2019 | 29.18 | 29.24 | 28.66 | 28.89 | 32,806 | -0.23(-0.79%) |
Nov 21, 2019 | 29.19 | 29.27 | 28.56 | 29.11 | 47,668 | +0.02(+0.06%) |
Nov 20, 2019 | 28.95 | 29.35 | 28.95 | 29.10 | 46,346 | -0.02(-0.06%) |
Nov 19, 2019 | 28.66 | 29.35 | 28.66 | 29.11 | 39,075 | +0.60(+2.10%) |
Nov 18, 2019 | 28.71 | 28.74 | 27.96 | 28.52 | 60,500 | -0.19(-0.68%) |
Nov 15, 2019 | 29.24 | 29.24 | 28.58 | 28.71 | 43,817 | -0.33(-1.15%) |
Nov 14, 2019 | 28.84 | 29.22 | 28.57 | 29.04 | 47,663 | +0.18(+0.61%) |
Nov 13, 2019 | 29.12 | 29.48 | 28.80 | 28.87 | 54,670 | -0.30(-1.03%) |
Nov 12, 2019 | 29.11 | 29.69 | 28.89 | 29.17 | 66,732 | -0.37(-1.25%) |
Nov 11, 2019 | 29.91 | 29.91 | 29.08 | 29.54 | 72,935 | -0.41(-1.38%) |
Nov 08, 2019 | 30.17 | 30.77 | 29.61 | 29.95 | 119,986 | -0.02(-0.06%) |
Nov 07, 2019 | 28.37 | 30.68 | 28.21 | 29.97 | 148,010 | +4.25(+16.51%) |
Nov 06, 2019 | 25.92 | 26.01 | 25.61 | 25.72 | 30,401 | -0.29(-1.12%) |
Nov 05, 2019 | 25.66 | 26.16 | 25.66 | 26.01 | 36,679 | +0.46(+1.79%) |
Nov 04, 2019 | 25.96 | 26.05 | 25.39 | 25.56 | 49,072 | -0.22(-0.85%) |
Nov 01, 2019 | 25.57 | 25.99 | 25.57 | 25.78 | 59,482 | +0.29(+1.14%) |
Oct 31, 2019 | 25.86 | 25.86 | 25.29 | 25.49 | 25,913 | -0.48(-1.83%) |
Oct 30, 2019 | 26.31 | 26.32 | 25.86 | 25.96 | 62,143 | -0.45(-1.70%) |
Oct 29, 2019 | 25.97 | 26.66 | 25.97 | 26.41 | 39,594 | +0.33(+1.25%) |
Oct 28, 2019 | 26.02 | 26.24 | 25.83 | 26.08 | 32,194 | +0.21(+0.82%) |
Oct 25, 2019 | 25.83 | 26.12 | 25.56 | 25.87 | 58,801 | -0.03(-0.10%) |
Oct 24, 2019 | 26.38 | 26.43 | 25.77 | 25.90 | 98,519 | -0.38(-1.44%) |
Oct 23, 2019 | 26.30 | 26.65 | 26.20 | 26.28 | 77,290 | +0.08(+0.30%) |
Oct 22, 2019 | 26.01 | 26.38 | 26.00 | 26.20 | 52,829 | +0.21(+0.81%) |
Oct 21, 2019 | 25.68 | 26.36 | 25.68 | 25.99 | 65,641 | +0.44(+1.72%) |
Oct 18, 2019 | 25.26 | 25.64 | 25.12 | 25.55 | 75,601 | +0.16(+0.62%) |
Oct 17, 2019 | 24.75 | 25.64 | 24.75 | 25.39 | 87,399 | +0.71(+2.89%) |
Oct 16, 2019 | 24.23 | 24.91 | 24.23 | 24.68 | 69,975 | +0.45(+1.85%) |
Oct 15, 2019 | 23.75 | 24.27 | 23.75 | 24.23 | 98,901 | +0.48(+2.04%) |
Oct 14, 2019 | 23.67 | 23.93 | 23.67 | 23.74 | 66,412 | -0.09(-0.37%) |
Oct 11, 2019 | 24.03 | 24.59 | 23.79 | 23.83 | 95,807 | +0.10(+0.41%) |
Oct 10, 2019 | 23.35 | 23.87 | 23.35 | 23.73 | 66,028 | +0.39(+1.66%) |
Oct 09, 2019 | 23.27 | 23.57 | 23.20 | 23.34 | 58,963 | +0.12(+0.53%) |
Oct 08, 2019 | 22.94 | 23.54 | 22.83 | 23.22 | 67,805 | +0.10(+0.42%) |
Oct 07, 2019 | 23.32 | 23.64 | 23.03 | 23.12 | 81,649 | -0.34(-1.46%) |
Oct 04, 2019 | 23.32 | 23.50 | 23.07 | 23.47 | 71,515 | +0.13(+0.57%) |
Oct 03, 2019 | 23.73 | 23.84 | 22.48 | 23.34 | 98,861 | -0.57(-2.39%) |
Oct 02, 2019 | 23.97 | 24.08 | 23.57 | 23.91 | 99,884 | -0.27(-1.13%) |