Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.06 | 27.11 | 27.00 | 27.02 | 62,221 | +0.08(+0.30%) |
Dec 30, 2019 | 27.04 | 27.16 | 26.93 | 26.94 | 128,949 | -0.05(-0.20%) |
Dec 27, 2019 | 26.91 | 27.12 | 26.91 | 27.00 | 57,055 | -0.06(-0.23%) |
Dec 26, 2019 | 27.03 | 27.10 | 26.92 | 27.06 | 87,866 | -0.01(-0.03%) |
Dec 24, 2019 | 27.04 | 27.07 | 26.99 | 27.07 | 55,819 | +0.04(+0.13%) |
Dec 23, 2019 | 26.91 | 27.07 | 26.86 | 27.03 | 104,275 | +0.05(+0.20%) |
Dec 20, 2019 | 26.77 | 26.98 | 26.77 | 26.98 | 131,967 | +0.16(+0.60%) |
Dec 19, 2019 | 26.60 | 26.86 | 26.57 | 26.82 | 67,054 | +0.19(+0.70%) |
Dec 18, 2019 | 26.35 | 26.68 | 26.33 | 26.63 | 203,375 | +0.30(+1.15%) |
Dec 17, 2019 | 26.67 | 26.68 | 26.33 | 26.33 | 173,186 | -0.18(-0.67%) |
Dec 16, 2019 | 26.78 | 26.80 | 26.50 | 26.51 | 355,286 | -0.05(-0.18%) |
Dec 13, 2019 | 26.71 | 26.71 | 26.48 | 26.55 | 162,348 | -0.15(-0.56%) |
Dec 12, 2019 | 26.61 | 26.79 | 26.53 | 26.71 | 110,690 | +0.15(+0.57%) |
Dec 11, 2019 | 26.54 | 26.66 | 26.47 | 26.55 | 49,842 | +0.00(+0.00%) |
Dec 10, 2019 | 26.51 | 26.57 | 26.41 | 26.55 | 72,291 | +0.06(+0.23%) |
Dec 09, 2019 | 26.48 | 26.61 | 26.48 | 26.49 | 37,813 | -0.12(-0.47%) |
Dec 06, 2019 | 26.37 | 26.62 | 26.31 | 26.62 | 92,012 | +0.25(+0.94%) |
Dec 05, 2019 | 26.40 | 26.42 | 26.30 | 26.37 | 51,073 | -0.03(-0.10%) |
Dec 04, 2019 | 26.11 | 26.40 | 26.11 | 26.40 | 215,773 | +0.29(+1.12%) |
Dec 03, 2019 | 26.06 | 26.10 | 25.96 | 26.10 | 110,192 | +0.04(+0.17%) |
Dec 02, 2019 | 26.01 | 26.11 | 25.92 | 26.06 | 336,036 | +0.17(+0.65%) |
Nov 29, 2019 | 25.74 | 25.97 | 25.66 | 25.89 | 29,692 | +0.20(+0.79%) |
Nov 27, 2019 | 25.62 | 25.69 | 25.60 | 25.69 | 76,997 | +0.16(+0.62%) |
Nov 26, 2019 | 25.52 | 25.68 | 25.49 | 25.53 | 168,601 | -0.03(-0.10%) |
Nov 25, 2019 | 25.52 | 25.68 | 25.47 | 25.55 | 151,343 | +0.09(+0.35%) |
Nov 22, 2019 | 25.39 | 25.52 | 25.39 | 25.47 | 15,580 | -0.04(-0.17%) |
Nov 21, 2019 | 25.44 | 25.53 | 25.36 | 25.51 | 93,440 | +0.05(+0.21%) |
Nov 20, 2019 | 25.45 | 25.51 | 25.32 | 25.46 | 50,831 | +0.03(+0.10%) |
Nov 19, 2019 | 25.40 | 25.54 | 25.38 | 25.43 | 73,141 | +0.04(+0.17%) |
Nov 18, 2019 | 25.43 | 25.48 | 25.32 | 25.39 | 73,054 | -0.07(-0.28%) |
Nov 15, 2019 | 25.41 | 25.49 | 25.36 | 25.46 | 158,058 | +0.05(+0.21%) |
Nov 14, 2019 | 25.36 | 25.42 | 25.28 | 25.40 | 85,801 | +0.06(+0.24%) |
Nov 13, 2019 | 25.26 | 25.38 | 25.26 | 25.34 | 42,296 | +0.07(+0.28%) |
Nov 12, 2019 | 25.31 | 25.36 | 25.24 | 25.27 | 57,927 | -0.06(-0.24%) |
Nov 11, 2019 | 25.39 | 25.39 | 25.25 | 25.33 | 56,335 | +0.11(+0.44%) |
Nov 08, 2019 | 25.11 | 25.33 | 25.11 | 25.22 | 87,948 | -0.06(-0.24%) |
Nov 07, 2019 | 25.26 | 25.39 | 25.15 | 25.28 | 86,748 | -0.05(-0.20%) |
Nov 06, 2019 | 25.26 | 25.34 | 25.19 | 25.33 | 102,479 | +0.12(+0.46%) |
Nov 05, 2019 | 25.25 | 25.27 | 25.07 | 25.22 | 85,562 | -0.08(-0.32%) |
Nov 04, 2019 | 25.16 | 25.39 | 25.16 | 25.30 | 127,583 | -0.05(-0.21%) |
Nov 01, 2019 | 25.16 | 25.36 | 25.16 | 25.35 | 331,810 | +0.31(+1.24%) |
Oct 31, 2019 | 25.14 | 25.16 | 24.98 | 25.04 | 47,868 | -0.10(-0.39%) |
Oct 30, 2019 | 25.03 | 25.17 | 24.96 | 25.14 | 66,218 | +0.17(+0.67%) |
Oct 29, 2019 | 25.02 | 25.10 | 24.92 | 24.97 | 74,968 | -0.07(-0.26%) |
Oct 28, 2019 | 25.07 | 25.23 | 24.98 | 25.04 | 54,516 | -0.16(-0.62%) |
Oct 25, 2019 | 25.00 | 25.24 | 24.99 | 25.19 | 61,304 | +0.22(+0.89%) |
Oct 24, 2019 | 25.00 | 25.12 | 24.97 | 24.97 | 30,122 | +0.01(+0.04%) |
Oct 23, 2019 | 25.07 | 25.08 | 24.95 | 24.96 | 83,029 | -0.07(-0.28%) |
Oct 22, 2019 | 24.99 | 25.06 | 24.95 | 25.03 | 69,777 | +0.12(+0.46%) |
Oct 21, 2019 | 24.97 | 25.02 | 24.86 | 24.92 | 34,480 | -0.04(-0.18%) |
Oct 18, 2019 | 25.00 | 25.02 | 24.87 | 24.96 | 35,224 | +0.07(+0.28%) |
Oct 17, 2019 | 24.88 | 25.05 | 24.88 | 24.89 | 71,021 | +0.04(+0.18%) |
Oct 16, 2019 | 24.76 | 24.99 | 24.76 | 24.85 | 79,084 | -0.03(-0.11%) |
Oct 15, 2019 | 24.86 | 25.00 | 24.80 | 24.87 | 68,027 | -0.04(-0.14%) |
Oct 14, 2019 | 24.90 | 24.91 | 24.72 | 24.91 | 58,017 | -0.04(-0.18%) |
Oct 11, 2019 | 24.96 | 25.06 | 24.86 | 24.95 | 143,268 | +0.08(+0.32%) |
Oct 10, 2019 | 24.86 | 24.96 | 24.73 | 24.87 | 71,006 | +0.06(+0.25%) |
Oct 09, 2019 | 24.76 | 24.86 | 24.73 | 24.81 | 50,463 | +0.08(+0.32%) |
Oct 08, 2019 | 24.88 | 24.88 | 24.70 | 24.73 | 91,594 | -0.12(-0.50%) |
Oct 07, 2019 | 24.88 | 24.92 | 24.79 | 24.85 | 58,004 | -0.04(-0.18%) |
Oct 04, 2019 | 24.74 | 24.93 | 24.74 | 24.90 | 77,448 | -0.01(-0.04%) |
Oct 03, 2019 | 24.73 | 24.95 | 24.61 | 24.91 | 103,837 | +0.21(+0.86%) |
Oct 02, 2019 | 24.77 | 24.90 | 24.65 | 24.69 | 92,248 | -0.12(-0.50%) |