Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.86 | 26.96 | 26.76 | 26.96 | 2,900 | +0.10(+0.39%) |
Dec 30, 2019 | 27.00 | 27.01 | 26.77 | 26.86 | 9,189 | -0.17(-0.63%) |
Dec 27, 2019 | 27.11 | 27.19 | 26.97 | 27.03 | 3,900 | -0.84(-3.00%) |
Dec 26, 2019 | 27.88 | 27.97 | 27.86 | 27.86 | 6,899 | +0.11(+0.41%) |
Dec 24, 2019 | 27.84 | 27.84 | 27.75 | 27.75 | 500 | -0.02(-0.09%) |
Dec 23, 2019 | 27.87 | 27.87 | 27.71 | 27.77 | 5,035 | -0.07(-0.25%) |
Dec 20, 2019 | 27.69 | 27.85 | 27.64 | 27.84 | 5,100 | +0.20(+0.71%) |
Dec 19, 2019 | 27.59 | 27.73 | 27.57 | 27.65 | 9,255 | -0.01(-0.04%) |
Dec 18, 2019 | 27.63 | 27.80 | 27.57 | 27.66 | 5,784 | -0.08(-0.28%) |
Dec 17, 2019 | 27.70 | 27.84 | 27.67 | 27.74 | 2,213 | -0.17(-0.59%) |
Dec 16, 2019 | 28.05 | 28.07 | 27.84 | 27.90 | 602,417 | +0.19(+0.69%) |
Dec 13, 2019 | 27.74 | 27.81 | 27.59 | 27.71 | 4,100 | +0.25(+0.92%) |
Dec 12, 2019 | 27.52 | 27.54 | 27.41 | 27.46 | 9,045 | +0.07(+0.26%) |
Dec 11, 2019 | 27.33 | 27.45 | 27.33 | 27.39 | 5,080 | +0.15(+0.54%) |
Dec 10, 2019 | 27.20 | 27.32 | 27.17 | 27.24 | 2,441 | -0.08(-0.29%) |
Dec 09, 2019 | 27.36 | 27.36 | 27.15 | 27.32 | 2,846 | +0.02(+0.07%) |
Dec 06, 2019 | 27.21 | 27.38 | 27.21 | 27.30 | 3,300 | +0.17(+0.63%) |
Dec 05, 2019 | 27.09 | 27.13 | 27.00 | 27.13 | 8,083 | +0.06(+0.24%) |
Dec 04, 2019 | 27.14 | 27.14 | 26.96 | 27.07 | 3,433 | +0.26(+0.97%) |
Dec 03, 2019 | 26.68 | 26.86 | 26.68 | 26.81 | 2,566 | -0.06(-0.22%) |
Dec 02, 2019 | 26.76 | 26.93 | 26.76 | 26.86 | 6,651 | -0.17(-0.65%) |
Nov 29, 2019 | 27.00 | 27.12 | 26.95 | 27.04 | 700 | -0.14(-0.52%) |
Nov 27, 2019 | 27.15 | 27.19 | 27.12 | 27.18 | 1,300 | +0.06(+0.22%) |
Nov 26, 2019 | 27.13 | 27.14 | 27.06 | 27.12 | 3,766 | +0.06(+0.21%) |
Nov 25, 2019 | 26.93 | 27.11 | 26.93 | 27.06 | 3,444 | +0.20(+0.74%) |
Nov 22, 2019 | 26.82 | 26.91 | 26.81 | 26.87 | 4,400 | +0.00(+0.00%) |
Nov 21, 2019 | 26.89 | 26.90 | 26.80 | 26.86 | 8,574 | -0.03(-0.13%) |
Nov 20, 2019 | 26.93 | 27.03 | 26.84 | 26.90 | 2,573 | -0.26(-0.96%) |
Nov 19, 2019 | 27.18 | 27.18 | 27.05 | 27.16 | 3,282 | +0.07(+0.24%) |
Nov 18, 2019 | 27.05 | 27.16 | 27.02 | 27.09 | 10,263 | +0.03(+0.09%) |
Nov 15, 2019 | 26.93 | 27.07 | 26.92 | 27.07 | 7,000 | +0.15(+0.55%) |
Nov 14, 2019 | 26.92 | 26.97 | 26.81 | 26.92 | 10,221 | -0.16(-0.58%) |
Nov 13, 2019 | 26.91 | 27.17 | 26.91 | 27.08 | 4,179 | +0.00(+0.01%) |
Nov 12, 2019 | 27.11 | 27.12 | 26.99 | 27.08 | 3,020 | -0.03(-0.11%) |
Nov 11, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 147 | -0.05(-0.18%) |
Nov 08, 2019 | 27.11 | 27.19 | 27.05 | 27.16 | 3,100 | -0.05(-0.18%) |
Nov 07, 2019 | 27.32 | 27.32 | 27.20 | 27.20 | 4,327 | +0.06(+0.22%) |
Nov 06, 2019 | 27.20 | 27.26 | 27.13 | 27.14 | 3,711 | -0.02(-0.08%) |
Nov 05, 2019 | 27.15 | 27.23 | 27.14 | 27.17 | 9,453 | -0.04(-0.15%) |
Nov 04, 2019 | 27.31 | 27.34 | 27.21 | 27.21 | 13,561 | +0.10(+0.38%) |
Nov 01, 2019 | 27.10 | 27.11 | 27.01 | 27.11 | 2,400 | +0.25(+0.92%) |
Oct 31, 2019 | 26.93 | 26.93 | 26.81 | 26.86 | 2,099 | -0.07(-0.26%) |
Oct 30, 2019 | 26.87 | 26.97 | 26.77 | 26.93 | 3,948 | +0.13(+0.50%) |
Oct 29, 2019 | 26.64 | 26.88 | 26.64 | 26.80 | 2,388 | -0.03(-0.11%) |
Oct 28, 2019 | 26.77 | 26.90 | 26.76 | 26.82 | 7,714 | +0.14(+0.52%) |
Oct 25, 2019 | 26.63 | 26.75 | 26.63 | 26.68 | 4,000 | -0.04(-0.14%) |
Oct 24, 2019 | 26.73 | 26.77 | 26.53 | 26.72 | 17,547 | +0.04(+0.17%) |
Oct 23, 2019 | 26.57 | 26.73 | 26.57 | 26.68 | 6,210 | +0.06(+0.22%) |
Oct 22, 2019 | 26.59 | 26.72 | 26.54 | 26.62 | 52,181 | +0.16(+0.61%) |
Oct 21, 2019 | 26.55 | 26.55 | 26.41 | 26.46 | 12,606 | +0.14(+0.55%) |
Oct 18, 2019 | 26.22 | 26.32 | 26.18 | 26.32 | 5,100 | +0.09(+0.33%) |
Oct 17, 2019 | 26.38 | 26.45 | 26.22 | 26.23 | 10,588 | +0.02(+0.06%) |
Oct 16, 2019 | 26.17 | 26.21 | 26.14 | 26.21 | 3,322 | +0.03(+0.13%) |
Oct 15, 2019 | 26.25 | 26.33 | 26.18 | 26.18 | 15,840 | +0.25(+0.96%) |
Oct 14, 2019 | 25.95 | 26.00 | 25.93 | 25.93 | 1,381 | -0.10(-0.40%) |
Oct 11, 2019 | 25.98 | 26.10 | 25.98 | 26.03 | 2,800 | +0.50(+1.96%) |
Oct 10, 2019 | 25.44 | 25.53 | 25.44 | 25.53 | 355 | +0.12(+0.47%) |
Oct 09, 2019 | 25.43 | 25.45 | 25.36 | 25.41 | 2,579 | +0.19(+0.76%) |
Oct 08, 2019 | 25.35 | 25.35 | 25.22 | 25.22 | 530 | -0.31(-1.21%) |
Oct 07, 2019 | 25.59 | 25.63 | 25.53 | 25.53 | 6,989 | +0.04(+0.15%) |
Oct 04, 2019 | 25.41 | 25.49 | 25.41 | 25.49 | 900 | +0.25(+1.01%) |
Oct 03, 2019 | 25.19 | 25.24 | 25.16 | 25.24 | 2,244 | +0.14(+0.54%) |
Oct 02, 2019 | 25.32 | 25.32 | 25.08 | 25.10 | 5,589 | -0.56(-2.20%) |