Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.58 | 27.11 | 26.58 | 27.09 | 156,300 | +0.32(+1.20%) |
Dec 30, 2019 | 26.74 | 27.05 | 26.50 | 26.77 | 116,868 | +0.03(+0.11%) |
Dec 27, 2019 | 26.92 | 26.97 | 26.50 | 26.74 | 115,100 | -0.14(-0.52%) |
Dec 26, 2019 | 26.84 | 26.91 | 26.55 | 26.88 | 105,151 | -0.07(-0.26%) |
Dec 24, 2019 | 26.79 | 27.01 | 26.56 | 26.95 | 50,400 | +0.16(+0.60%) |
Dec 23, 2019 | 26.19 | 27.03 | 25.42 | 26.79 | 236,238 | +0.82(+3.16%) |
Dec 20, 2019 | 26.55 | 26.63 | 25.97 | 25.97 | 727,700 | -0.42(-1.59%) |
Dec 19, 2019 | 26.16 | 26.45 | 26.02 | 26.39 | 167,009 | +0.06(+0.23%) |
Dec 18, 2019 | 26.03 | 26.43 | 25.79 | 26.33 | 146,652 | +0.13(+0.50%) |
Dec 17, 2019 | 26.02 | 26.22 | 25.77 | 26.20 | 108,537 | +0.14(+0.54%) |
Dec 16, 2019 | 26.05 | 26.58 | 25.94 | 26.06 | 240,129 | +0.24(+0.93%) |
Dec 13, 2019 | 25.91 | 26.15 | 25.41 | 25.82 | 157,100 | -0.24(-0.92%) |
Dec 12, 2019 | 25.89 | 26.49 | 25.68 | 26.06 | 155,852 | +0.15(+0.58%) |
Dec 11, 2019 | 25.67 | 26.12 | 25.12 | 25.91 | 310,256 | +1.27(+5.15%) |
Dec 10, 2019 | 24.19 | 24.65 | 23.99 | 24.64 | 146,866 | +0.43(+1.78%) |
Dec 09, 2019 | 24.84 | 24.84 | 24.21 | 24.21 | 218,391 | -0.75(-3.00%) |
Dec 06, 2019 | 24.85 | 25.15 | 24.75 | 24.96 | 139,900 | +0.28(+1.13%) |
Dec 05, 2019 | 24.53 | 24.83 | 24.26 | 24.68 | 155,725 | +0.24(+0.98%) |
Dec 04, 2019 | 24.77 | 24.86 | 24.23 | 24.44 | 142,356 | -0.24(-0.97%) |
Dec 03, 2019 | 24.31 | 24.78 | 24.31 | 24.68 | 136,010 | +0.06(+0.24%) |
Dec 02, 2019 | 24.78 | 24.95 | 24.34 | 24.62 | 132,090 | -0.11(-0.44%) |
Nov 29, 2019 | 24.53 | 24.94 | 24.37 | 24.73 | 85,900 | +0.11(+0.45%) |
Nov 27, 2019 | 24.61 | 24.67 | 24.31 | 24.62 | 86,900 | +0.15(+0.61%) |
Nov 26, 2019 | 25.00 | 25.18 | 24.46 | 24.47 | 217,425 | -0.62(-2.47%) |
Nov 25, 2019 | 24.28 | 25.17 | 24.17 | 25.09 | 138,065 | +0.93(+3.85%) |
Nov 22, 2019 | 24.26 | 24.37 | 23.88 | 24.16 | 123,700 | +0.09(+0.37%) |
Nov 21, 2019 | 24.50 | 24.50 | 23.97 | 24.07 | 225,488 | -0.36(-1.47%) |
Nov 20, 2019 | 24.33 | 24.75 | 24.00 | 24.43 | 168,514 | -0.17(-0.69%) |
Nov 19, 2019 | 24.71 | 24.98 | 24.48 | 24.60 | 133,711 | -0.04(-0.16%) |
Nov 18, 2019 | 25.00 | 25.19 | 24.62 | 24.64 | 175,058 | -0.47(-1.87%) |
Nov 15, 2019 | 25.29 | 25.34 | 24.83 | 25.11 | 298,800 | +0.00(+0.00%) |
Nov 14, 2019 | 23.64 | 25.33 | 23.52 | 25.11 | 440,057 | +1.72(+7.35%) |
Nov 13, 2019 | 23.37 | 23.68 | 23.08 | 23.39 | 154,564 | -0.13(-0.55%) |
Nov 12, 2019 | 23.44 | 23.92 | 23.42 | 23.52 | 166,399 | +0.17(+0.73%) |
Nov 11, 2019 | 22.92 | 23.45 | 22.80 | 23.35 | 180,516 | +0.10(+0.43%) |
Nov 08, 2019 | 23.13 | 23.36 | 22.89 | 23.25 | 162,800 | -0.02(-0.09%) |
Nov 07, 2019 | 23.34 | 23.54 | 23.00 | 23.27 | 213,308 | +0.21(+0.91%) |
Nov 06, 2019 | 23.57 | 23.73 | 22.97 | 23.06 | 252,234 | -0.59(-2.49%) |
Nov 05, 2019 | 23.58 | 23.81 | 23.36 | 23.65 | 146,504 | +0.17(+0.72%) |
Nov 04, 2019 | 23.71 | 23.92 | 23.24 | 23.48 | 233,748 | +0.15(+0.64%) |
Nov 01, 2019 | 22.50 | 23.59 | 22.45 | 23.33 | 222,500 | +0.88(+3.92%) |
Oct 31, 2019 | 22.61 | 23.00 | 20.76 | 22.45 | 546,914 | -1.36(-5.71%) |
Oct 30, 2019 | 24.26 | 24.38 | 23.78 | 23.81 | 201,114 | -0.50(-2.06%) |
Oct 29, 2019 | 24.25 | 24.55 | 24.11 | 24.31 | 169,450 | +0.05(+0.21%) |
Oct 28, 2019 | 23.99 | 24.72 | 23.84 | 24.26 | 146,470 | +0.31(+1.29%) |
Oct 25, 2019 | 23.74 | 24.20 | 23.62 | 23.95 | 111,800 | +0.11(+0.46%) |
Oct 24, 2019 | 23.84 | 23.88 | 23.44 | 23.84 | 121,726 | -0.01(-0.04%) |
Oct 23, 2019 | 23.74 | 23.95 | 23.54 | 23.85 | 124,211 | +0.11(+0.46%) |
Oct 22, 2019 | 24.56 | 24.56 | 23.73 | 23.74 | 159,521 | -0.26(-1.08%) |
Oct 21, 2019 | 23.93 | 24.44 | 23.67 | 24.00 | 187,856 | +0.32(+1.35%) |
Oct 18, 2019 | 23.96 | 23.97 | 23.18 | 23.68 | 259,300 | -0.39(-1.62%) |
Oct 17, 2019 | 24.08 | 24.14 | 23.68 | 24.07 | 250,063 | +0.19(+0.80%) |
Oct 16, 2019 | 23.05 | 24.03 | 22.97 | 23.88 | 223,769 | +0.78(+3.38%) |
Oct 15, 2019 | 23.06 | 23.38 | 22.88 | 23.10 | 212,527 | +0.22(+0.96%) |
Oct 14, 2019 | 23.19 | 23.19 | 22.79 | 22.88 | 115,398 | -0.37(-1.59%) |
Oct 11, 2019 | 23.38 | 23.93 | 23.00 | 23.25 | 242,800 | +0.25(+1.09%) |
Oct 10, 2019 | 22.94 | 23.46 | 22.30 | 23.00 | 351,327 | +0.08(+0.35%) |
Oct 09, 2019 | 23.53 | 23.53 | 22.82 | 22.92 | 149,845 | -0.43(-1.84%) |
Oct 08, 2019 | 24.20 | 24.20 | 23.31 | 23.35 | 221,584 | -1.05(-4.30%) |
Oct 07, 2019 | 24.20 | 24.67 | 23.94 | 24.40 | 371,280 | +0.02(+0.08%) |
Oct 04, 2019 | 25.08 | 25.25 | 24.01 | 24.38 | 232,100 | -0.61(-2.44%) |
Oct 03, 2019 | 24.71 | 25.16 | 24.15 | 24.99 | 276,648 | +0.04(+0.16%) |
Oct 02, 2019 | 25.73 | 26.33 | 24.67 | 24.95 | 328,230 | -1.14(-4.37%) |