Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.12 | 26.47 | 26.12 | 26.24 | 839,269 | -0.02(-0.07%) |
Dec 30, 2019 | 26.29 | 26.34 | 26.06 | 26.26 | 1,183,619 | -0.16(-0.59%) |
Dec 27, 2019 | 26.55 | 26.59 | 26.34 | 26.41 | 1,111,060 | -0.17(-0.62%) |
Dec 26, 2019 | 26.62 | 26.67 | 26.48 | 26.58 | 893,861 | +0.04(+0.15%) |
Dec 24, 2019 | 26.40 | 26.57 | 26.22 | 26.54 | 606,042 | +0.15(+0.55%) |
Dec 23, 2019 | 26.17 | 26.50 | 26.16 | 26.39 | 2,045,812 | +0.20(+0.78%) |
Dec 20, 2019 | 26.29 | 26.38 | 26.11 | 26.19 | 2,128,584 | +0.05(+0.19%) |
Dec 19, 2019 | 25.97 | 26.29 | 25.86 | 26.14 | 1,839,726 | +0.20(+0.79%) |
Dec 18, 2019 | 25.95 | 26.00 | 25.84 | 25.94 | 2,114,554 | -0.65(-2.46%) |
Dec 17, 2019 | 26.52 | 26.64 | 26.34 | 26.59 | 1,483,949 | +0.24(+0.93%) |
Dec 16, 2019 | 26.51 | 26.71 | 26.34 | 26.34 | 1,714,806 | -0.25(-0.95%) |
Dec 13, 2019 | 26.69 | 27.04 | 26.48 | 26.60 | 3,932,367 | +0.18(+0.70%) |
Dec 12, 2019 | 25.80 | 26.43 | 25.78 | 26.41 | 3,617,795 | +0.71(+2.76%) |
Dec 11, 2019 | 25.24 | 25.71 | 25.23 | 25.70 | 1,475,962 | +0.58(+2.32%) |
Dec 10, 2019 | 25.00 | 25.22 | 24.91 | 25.12 | 1,561,450 | +0.42(+1.69%) |
Dec 09, 2019 | 24.91 | 25.01 | 24.68 | 24.70 | 1,316,260 | -0.08(-0.31%) |
Dec 06, 2019 | 24.67 | 24.90 | 24.58 | 24.78 | 2,190,827 | +0.58(+2.41%) |
Dec 05, 2019 | 24.13 | 24.24 | 23.98 | 24.20 | 1,440,510 | +0.21(+0.89%) |
Dec 04, 2019 | 24.03 | 24.10 | 23.87 | 23.98 | 1,253,493 | +0.34(+1.44%) |
Dec 03, 2019 | 23.41 | 23.68 | 23.27 | 23.64 | 2,265,377 | +0.03(+0.12%) |
Dec 02, 2019 | 23.83 | 23.83 | 23.40 | 23.61 | 1,819,547 | -0.10(-0.41%) |
Nov 29, 2019 | 23.93 | 23.95 | 23.67 | 23.71 | 1,045,767 | -0.51(-2.09%) |
Nov 27, 2019 | 24.19 | 24.21 | 24.03 | 24.21 | 1,000,951 | +0.05(+0.20%) |
Nov 26, 2019 | 24.12 | 24.18 | 23.93 | 24.17 | 2,752,746 | +0.36(+1.51%) |
Nov 25, 2019 | 23.59 | 23.82 | 23.56 | 23.81 | 1,199,649 | +0.58(+2.51%) |
Nov 22, 2019 | 23.49 | 23.50 | 23.15 | 23.22 | 1,853,168 | +0.18(+0.76%) |
Nov 21, 2019 | 23.26 | 23.26 | 22.93 | 23.05 | 2,458,691 | -0.31(-1.33%) |
Nov 20, 2019 | 23.53 | 23.62 | 23.15 | 23.36 | 1,915,523 | -0.12(-0.50%) |
Nov 19, 2019 | 23.72 | 23.76 | 23.46 | 23.48 | 1,761,442 | -0.13(-0.54%) |
Nov 18, 2019 | 23.65 | 23.75 | 23.49 | 23.60 | 1,682,240 | +0.07(+0.29%) |
Nov 15, 2019 | 23.66 | 23.74 | 23.48 | 23.53 | 1,255,454 | +0.16(+0.67%) |
Nov 14, 2019 | 23.38 | 23.46 | 23.21 | 23.38 | 1,478,369 | +0.00(+0.00%) |
Nov 13, 2019 | 23.32 | 23.49 | 23.20 | 23.38 | 2,550,689 | -0.08(-0.33%) |
Nov 12, 2019 | 23.61 | 23.66 | 23.43 | 23.46 | 2,043,751 | +0.32(+1.39%) |
Nov 11, 2019 | 23.04 | 23.24 | 23.00 | 23.14 | 1,059,290 | -0.09(-0.38%) |
Nov 08, 2019 | 22.94 | 23.22 | 22.87 | 23.22 | 2,086,497 | +0.21(+0.93%) |
Nov 07, 2019 | 23.14 | 23.27 | 22.93 | 23.01 | 1,961,693 | +0.24(+1.07%) |
Nov 06, 2019 | 22.86 | 22.87 | 22.62 | 22.77 | 1,901,431 | -0.05(-0.21%) |
Nov 05, 2019 | 22.88 | 22.96 | 22.74 | 22.81 | 2,154,963 | -0.02(-0.09%) |
Nov 04, 2019 | 22.87 | 22.95 | 22.73 | 22.83 | 2,037,907 | +0.21(+0.95%) |
Nov 01, 2019 | 22.34 | 22.66 | 22.28 | 22.62 | 1,931,698 | +0.55(+2.51%) |
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |