Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.07 | 27.12 | 27.01 | 27.03 | 62,199 | +0.08(+0.30%) |
Dec 30, 2019 | 27.05 | 27.17 | 26.94 | 26.95 | 128,905 | -0.05(-0.20%) |
Dec 27, 2019 | 26.92 | 27.13 | 26.92 | 27.01 | 57,035 | -0.06(-0.23%) |
Dec 26, 2019 | 27.04 | 27.11 | 26.93 | 27.07 | 87,836 | -0.01(-0.03%) |
Dec 24, 2019 | 27.05 | 27.08 | 27.00 | 27.08 | 55,800 | +0.04(+0.13%) |
Dec 23, 2019 | 26.92 | 27.08 | 26.87 | 27.04 | 104,239 | +0.05(+0.20%) |
Dec 20, 2019 | 26.78 | 26.99 | 26.78 | 26.99 | 131,922 | +0.16(+0.60%) |
Dec 19, 2019 | 26.60 | 26.87 | 26.58 | 26.83 | 67,031 | +0.19(+0.70%) |
Dec 18, 2019 | 26.36 | 26.68 | 26.34 | 26.64 | 203,305 | +0.30(+1.15%) |
Dec 17, 2019 | 26.68 | 26.69 | 26.34 | 26.34 | 173,126 | -0.18(-0.67%) |
Dec 16, 2019 | 26.79 | 26.81 | 26.51 | 26.52 | 355,163 | -0.05(-0.18%) |
Dec 13, 2019 | 26.71 | 26.72 | 26.48 | 26.56 | 162,292 | -0.15(-0.56%) |
Dec 12, 2019 | 26.62 | 26.80 | 26.54 | 26.71 | 110,652 | +0.15(+0.57%) |
Dec 11, 2019 | 26.55 | 26.67 | 26.48 | 26.56 | 49,825 | +0.00(+0.00%) |
Dec 10, 2019 | 26.52 | 26.58 | 26.42 | 26.56 | 72,266 | +0.06(+0.23%) |
Dec 09, 2019 | 26.48 | 26.62 | 26.48 | 26.50 | 37,800 | -0.12(-0.47%) |
Dec 06, 2019 | 26.38 | 26.63 | 26.32 | 26.63 | 91,980 | +0.25(+0.94%) |
Dec 05, 2019 | 26.40 | 26.43 | 26.31 | 26.38 | 51,055 | -0.03(-0.10%) |
Dec 04, 2019 | 26.12 | 26.41 | 26.12 | 26.40 | 215,699 | +0.29(+1.12%) |
Dec 03, 2019 | 26.07 | 26.11 | 25.97 | 26.11 | 110,154 | +0.04(+0.17%) |
Dec 02, 2019 | 26.02 | 26.12 | 25.93 | 26.07 | 335,919 | +0.17(+0.65%) |
Nov 29, 2019 | 25.75 | 25.98 | 25.67 | 25.90 | 29,682 | +0.20(+0.79%) |
Nov 27, 2019 | 25.63 | 25.70 | 25.61 | 25.70 | 76,970 | +0.16(+0.62%) |
Nov 26, 2019 | 25.53 | 25.69 | 25.50 | 25.54 | 168,542 | -0.03(-0.10%) |
Nov 25, 2019 | 25.53 | 25.69 | 25.47 | 25.56 | 151,291 | +0.09(+0.35%) |
Nov 22, 2019 | 25.39 | 25.53 | 25.39 | 25.47 | 15,574 | -0.04(-0.17%) |
Nov 21, 2019 | 25.45 | 25.54 | 25.36 | 25.52 | 93,408 | +0.05(+0.21%) |
Nov 20, 2019 | 25.46 | 25.52 | 25.33 | 25.47 | 50,814 | +0.03(+0.10%) |
Nov 19, 2019 | 25.41 | 25.54 | 25.39 | 25.44 | 73,116 | +0.04(+0.17%) |
Nov 18, 2019 | 25.44 | 25.49 | 25.33 | 25.39 | 73,029 | -0.07(-0.28%) |
Nov 15, 2019 | 25.42 | 25.50 | 25.37 | 25.47 | 158,004 | +0.05(+0.21%) |
Nov 14, 2019 | 25.37 | 25.43 | 25.29 | 25.41 | 85,771 | +0.06(+0.24%) |
Nov 13, 2019 | 25.27 | 25.39 | 25.27 | 25.35 | 42,281 | +0.07(+0.28%) |
Nov 12, 2019 | 25.32 | 25.37 | 25.25 | 25.28 | 57,907 | -0.06(-0.24%) |
Nov 11, 2019 | 25.39 | 25.40 | 25.26 | 25.34 | 56,316 | +0.11(+0.44%) |
Nov 08, 2019 | 25.12 | 25.33 | 25.12 | 25.23 | 87,917 | -0.06(-0.24%) |
Nov 07, 2019 | 25.27 | 25.39 | 25.16 | 25.29 | 86,718 | -0.05(-0.20%) |
Nov 06, 2019 | 25.27 | 25.35 | 25.20 | 25.34 | 102,444 | +0.12(+0.46%) |
Nov 05, 2019 | 25.26 | 25.28 | 25.08 | 25.23 | 85,533 | -0.08(-0.32%) |
Nov 04, 2019 | 25.16 | 25.39 | 25.16 | 25.31 | 127,539 | -0.05(-0.21%) |
Nov 01, 2019 | 25.17 | 25.37 | 25.17 | 25.36 | 331,695 | +0.31(+1.24%) |
Oct 31, 2019 | 25.15 | 25.17 | 24.99 | 25.05 | 47,851 | -0.10(-0.39%) |
Oct 30, 2019 | 25.04 | 25.18 | 24.97 | 25.15 | 66,195 | +0.17(+0.67%) |
Oct 29, 2019 | 25.03 | 25.11 | 24.93 | 24.98 | 74,942 | -0.07(-0.26%) |
Oct 28, 2019 | 25.08 | 25.24 | 24.99 | 25.04 | 54,497 | -0.16(-0.62%) |
Oct 25, 2019 | 25.00 | 25.25 | 25.00 | 25.20 | 61,282 | +0.22(+0.89%) |
Oct 24, 2019 | 25.00 | 25.13 | 24.98 | 24.98 | 30,112 | +0.01(+0.04%) |
Oct 23, 2019 | 25.08 | 25.09 | 24.96 | 24.97 | 83,000 | -0.07(-0.28%) |
Oct 22, 2019 | 25.00 | 25.07 | 24.96 | 25.04 | 69,753 | +0.12(+0.46%) |
Oct 21, 2019 | 24.98 | 25.03 | 24.87 | 24.92 | 34,468 | -0.04(-0.18%) |
Oct 18, 2019 | 25.01 | 25.03 | 24.88 | 24.97 | 35,212 | +0.07(+0.28%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.89 | 24.90 | 70,996 | +0.04(+0.18%) |
Oct 16, 2019 | 24.77 | 25.00 | 24.77 | 24.85 | 79,057 | -0.03(-0.11%) |
Oct 15, 2019 | 24.87 | 25.01 | 24.81 | 24.88 | 68,003 | -0.04(-0.14%) |
Oct 14, 2019 | 24.91 | 24.92 | 24.73 | 24.92 | 57,997 | -0.04(-0.18%) |
Oct 11, 2019 | 24.97 | 25.07 | 24.87 | 24.96 | 143,219 | +0.08(+0.32%) |
Oct 10, 2019 | 24.87 | 24.97 | 24.74 | 24.88 | 70,982 | +0.06(+0.25%) |
Oct 09, 2019 | 24.77 | 24.87 | 24.74 | 24.82 | 50,446 | +0.08(+0.32%) |
Oct 08, 2019 | 24.89 | 24.89 | 24.71 | 24.74 | 91,563 | -0.12(-0.50%) |
Oct 07, 2019 | 24.89 | 24.93 | 24.80 | 24.86 | 57,984 | -0.04(-0.18%) |
Oct 04, 2019 | 24.75 | 24.94 | 24.75 | 24.91 | 77,421 | -0.01(-0.04%) |
Oct 03, 2019 | 24.74 | 24.96 | 24.61 | 24.92 | 103,801 | +0.21(+0.86%) |
Oct 02, 2019 | 24.77 | 24.91 | 24.66 | 24.70 | 92,216 | -0.12(-0.50%) |