Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.30 | 27.43 | 27.28 | 27.42 | 1,766,619 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.26 | 2,676,363 | -0.09(-0.34%) |
Dec 27, 2019 | 27.43 | 27.44 | 27.32 | 27.35 | 2,487,023 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.38 | 27.18 | 27.36 | 1,510,587 | +0.15(+0.54%) |
Dec 24, 2019 | 27.18 | 27.23 | 27.09 | 27.21 | 430,563 | +0.03(+0.10%) |
Dec 23, 2019 | 27.20 | 27.22 | 27.11 | 27.18 | 1,167,842 | +0.00(+0.00%) |
Dec 20, 2019 | 27.20 | 27.28 | 27.14 | 27.18 | 1,300,629 | +0.05(+0.20%) |
Dec 19, 2019 | 27.12 | 27.16 | 27.07 | 27.13 | 1,623,187 | +0.03(+0.10%) |
Dec 18, 2019 | 27.13 | 27.15 | 27.07 | 27.10 | 2,028,517 | -0.01(-0.03%) |
Dec 17, 2019 | 27.05 | 27.11 | 27.00 | 27.11 | 2,309,873 | +0.04(+0.14%) |
Dec 16, 2019 | 27.11 | 27.15 | 27.05 | 27.07 | 1,320,563 | +0.21(+0.76%) |
Dec 13, 2019 | 26.86 | 26.97 | 26.80 | 26.87 | 1,706,866 | +0.04(+0.13%) |
Dec 12, 2019 | 26.75 | 26.95 | 26.75 | 26.83 | 2,699,493 | +0.05(+0.17%) |
Dec 11, 2019 | 26.72 | 26.80 | 26.71 | 26.79 | 5,181,591 | +0.10(+0.37%) |
Dec 10, 2019 | 26.67 | 26.72 | 26.59 | 26.69 | 1,017,251 | +0.00(+0.00%) |
Dec 09, 2019 | 26.68 | 26.76 | 26.64 | 26.69 | 1,518,158 | +0.00(+0.00%) |
Dec 06, 2019 | 26.56 | 26.74 | 26.56 | 26.69 | 2,134,273 | +0.07(+0.27%) |
Dec 05, 2019 | 26.74 | 26.74 | 26.52 | 26.61 | 2,571,899 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.70 | 26.51 | 26.64 | 6,457,697 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.49 | 26.37 | 26.45 | 1,452,344 | -0.20(-0.75%) |
Dec 02, 2019 | 26.79 | 26.79 | 26.56 | 26.65 | 2,265,809 | -0.17(-0.64%) |
Nov 29, 2019 | 26.81 | 26.86 | 26.78 | 26.82 | 547,708 | -0.03(-0.10%) |
Nov 27, 2019 | 26.81 | 26.89 | 26.77 | 26.85 | 1,590,431 | +0.04(+0.14%) |
Nov 26, 2019 | 26.73 | 26.81 | 26.65 | 26.81 | 1,316,477 | +0.05(+0.20%) |
Nov 25, 2019 | 26.62 | 26.76 | 26.60 | 26.76 | 1,891,984 | +0.13(+0.48%) |
Nov 22, 2019 | 26.75 | 26.75 | 26.58 | 26.63 | 901,763 | -0.10(-0.37%) |
Nov 21, 2019 | 26.72 | 26.73 | 26.60 | 26.73 | 1,166,512 | +0.05(+0.20%) |
Nov 20, 2019 | 26.70 | 26.73 | 26.55 | 26.68 | 1,531,665 | -0.11(-0.41%) |
Nov 19, 2019 | 26.92 | 26.95 | 26.75 | 26.79 | 1,632,731 | -0.15(-0.57%) |
Nov 18, 2019 | 26.87 | 26.94 | 26.82 | 26.94 | 1,635,804 | +0.03(+0.10%) |
Nov 15, 2019 | 26.79 | 26.91 | 26.79 | 26.91 | 1,735,367 | +0.16(+0.61%) |
Nov 14, 2019 | 26.70 | 26.75 | 26.66 | 26.75 | 5,822,422 | +0.00(+0.00%) |
Nov 13, 2019 | 26.62 | 26.79 | 26.56 | 26.75 | 1,850,813 | +0.08(+0.31%) |
Nov 12, 2019 | 26.65 | 26.74 | 26.64 | 26.67 | 1,461,289 | +0.02(+0.07%) |
Nov 11, 2019 | 26.58 | 26.69 | 26.54 | 26.65 | 1,017,513 | -0.02(-0.07%) |
Nov 08, 2019 | 26.50 | 26.67 | 26.50 | 26.67 | 1,018,861 | +0.02(+0.07%) |
Nov 07, 2019 | 26.60 | 26.69 | 26.60 | 26.65 | 1,659,524 | +0.13(+0.48%) |
Nov 06, 2019 | 26.43 | 26.54 | 26.39 | 26.52 | 1,446,412 | +0.06(+0.24%) |
Nov 05, 2019 | 26.44 | 26.53 | 26.40 | 26.46 | 2,694,504 | -0.01(-0.03%) |
Nov 04, 2019 | 26.39 | 26.47 | 26.37 | 26.47 | 1,872,304 | +0.19(+0.72%) |
Nov 01, 2019 | 26.12 | 26.30 | 26.12 | 26.28 | 1,526,027 | +0.23(+0.87%) |
Oct 31, 2019 | 26.06 | 26.08 | 25.91 | 26.05 | 1,772,700 | -0.05(-0.17%) |
Oct 30, 2019 | 26.11 | 26.12 | 25.93 | 26.10 | 2,038,024 | -0.02(-0.07%) |
Oct 29, 2019 | 26.03 | 26.17 | 26.02 | 26.12 | 1,307,532 | -0.05(-0.17%) |
Oct 28, 2019 | 26.19 | 26.24 | 26.15 | 26.16 | 2,325,032 | -0.01(-0.03%) |
Oct 25, 2019 | 26.05 | 26.17 | 26.03 | 26.17 | 1,216,712 | +0.09(+0.35%) |
Oct 24, 2019 | 26.11 | 26.13 | 25.97 | 26.08 | 3,584,184 | +0.05(+0.21%) |
Oct 23, 2019 | 25.96 | 26.03 | 25.95 | 26.03 | 1,776,144 | -0.02(-0.07%) |
Oct 22, 2019 | 26.12 | 26.16 | 26.01 | 26.04 | 1,695,214 | -0.03(-0.10%) |
Oct 21, 2019 | 25.97 | 26.10 | 25.97 | 26.07 | 1,554,305 | +0.19(+0.73%) |
Oct 18, 2019 | 25.89 | 26.02 | 25.86 | 25.88 | 1,081,608 | -0.09(-0.35%) |
Oct 17, 2019 | 25.98 | 26.03 | 25.92 | 25.97 | 1,451,173 | +0.11(+0.42%) |
Oct 16, 2019 | 25.83 | 25.91 | 25.80 | 25.86 | 2,186,402 | +0.01(+0.03%) |
Oct 15, 2019 | 25.81 | 26.00 | 25.80 | 25.85 | 1,395,912 | +0.09(+0.35%) |
Oct 14, 2019 | 25.75 | 25.86 | 25.71 | 25.76 | 1,490,399 | -0.08(-0.32%) |
Oct 11, 2019 | 25.89 | 26.01 | 25.82 | 25.84 | 2,847,575 | +0.22(+0.85%) |
Oct 10, 2019 | 25.46 | 25.66 | 25.46 | 25.63 | 1,776,564 | +0.15(+0.60%) |
Oct 09, 2019 | 25.41 | 25.51 | 25.33 | 25.47 | 1,982,382 | +0.16(+0.64%) |
Oct 08, 2019 | 25.45 | 25.45 | 25.25 | 25.31 | 2,959,411 | -0.24(-0.92%) |
Oct 07, 2019 | 25.59 | 25.65 | 25.53 | 25.55 | 3,144,448 | -0.06(-0.25%) |
Oct 04, 2019 | 25.55 | 25.61 | 25.44 | 25.61 | 1,778,892 | +0.19(+0.75%) |
Oct 03, 2019 | 25.35 | 25.45 | 25.13 | 25.42 | 3,279,249 | +0.00(+0.00%) |
Oct 02, 2019 | 25.73 | 25.77 | 25.25 | 25.42 | 8,589,401 | -0.41(-1.58%) |