Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.18 | 27.18 | 26.54 | 26.65 | 3,674 | +0.02(+0.09%) |
Dec 30, 2019 | 26.58 | 26.65 | 26.58 | 26.62 | 11,646 | -0.17(-0.64%) |
Dec 27, 2019 | 26.80 | 26.80 | 26.74 | 26.79 | 2,414 | +0.08(+0.29%) |
Dec 26, 2019 | 26.69 | 26.75 | 26.67 | 26.71 | 7,125 | +0.08(+0.31%) |
Dec 24, 2019 | 26.54 | 26.63 | 26.48 | 26.63 | 9,239 | +0.05(+0.19%) |
Dec 23, 2019 | 26.67 | 26.67 | 26.58 | 26.58 | 1,560 | -0.00(-0.00%) |
Dec 20, 2019 | 26.57 | 26.59 | 26.57 | 26.58 | 951 | +0.16(+0.61%) |
Dec 19, 2019 | 26.39 | 26.42 | 26.39 | 26.42 | 982 | +0.06(+0.22%) |
Dec 18, 2019 | 26.31 | 26.42 | 26.31 | 26.36 | 4,610 | +0.01(+0.03%) |
Dec 17, 2019 | 26.37 | 26.41 | 26.34 | 26.35 | 4,616 | +0.02(+0.08%) |
Dec 16, 2019 | 26.37 | 26.38 | 26.31 | 26.33 | 2,317 | +0.16(+0.61%) |
Dec 13, 2019 | 26.28 | 26.28 | 26.18 | 26.18 | 1,163 | -0.04(-0.16%) |
Dec 12, 2019 | 26.20 | 26.23 | 26.05 | 26.22 | 2,990 | +0.20(+0.79%) |
Dec 11, 2019 | 25.97 | 26.04 | 25.97 | 26.01 | 5,841 | +0.06(+0.22%) |
Dec 10, 2019 | 25.98 | 26.02 | 25.96 | 25.96 | 2,147 | -0.09(-0.33%) |
Dec 09, 2019 | 25.99 | 26.04 | 25.99 | 26.04 | 160 | +0.03(+0.13%) |
Dec 06, 2019 | 26.02 | 26.07 | 26.01 | 26.01 | 845 | +0.17(+0.66%) |
Dec 05, 2019 | 25.77 | 25.84 | 25.77 | 25.84 | 1,091 | +0.02(+0.06%) |
Dec 04, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 2,045 | +0.16(+0.61%) |
Dec 03, 2019 | 25.57 | 25.67 | 25.55 | 25.67 | 2,238 | -0.15(-0.57%) |
Dec 02, 2019 | 25.90 | 25.90 | 25.81 | 25.81 | 798 | -0.16(-0.61%) |
Nov 29, 2019 | 26.01 | 26.01 | 25.97 | 25.97 | 740 | -0.08(-0.32%) |
Nov 27, 2019 | 25.98 | 26.06 | 25.98 | 26.06 | 634 | +0.10(+0.40%) |
Nov 26, 2019 | 25.92 | 25.95 | 25.92 | 25.95 | 1,238 | +0.08(+0.29%) |
Nov 25, 2019 | 25.89 | 25.89 | 25.88 | 25.88 | 710 | +0.13(+0.51%) |
Nov 22, 2019 | 25.76 | 25.76 | 25.71 | 25.75 | 1,163 | +0.04(+0.15%) |
Nov 21, 2019 | 25.72 | 25.75 | 25.68 | 25.71 | 3,259 | -0.04(-0.17%) |
Nov 20, 2019 | 25.84 | 25.84 | 25.75 | 25.75 | 837 | -0.13(-0.49%) |
Nov 19, 2019 | 26.00 | 26.00 | 25.80 | 25.88 | 827 | +0.05(+0.20%) |
Nov 18, 2019 | 25.76 | 25.84 | 25.76 | 25.82 | 2,485 | +0.02(+0.07%) |
Nov 15, 2019 | 25.81 | 25.81 | 25.81 | 25.81 | 105 | +0.13(+0.50%) |
Nov 14, 2019 | 25.67 | 25.68 | 25.67 | 25.68 | 1,415 | +0.01(+0.04%) |
Nov 13, 2019 | 25.60 | 25.67 | 25.60 | 25.67 | 2,024 | +0.03(+0.13%) |
Nov 12, 2019 | 25.68 | 25.68 | 25.63 | 25.63 | 1,128 | +0.03(+0.12%) |
Nov 11, 2019 | 25.58 | 25.60 | 25.56 | 25.60 | 657 | -0.04(-0.14%) |
Nov 08, 2019 | 25.45 | 25.72 | 25.45 | 25.64 | 4,123 | +0.06(+0.23%) |
Nov 07, 2019 | 25.66 | 25.69 | 25.58 | 25.58 | 1,402 | +0.06(+0.25%) |
Nov 06, 2019 | 25.53 | 25.53 | 25.50 | 25.52 | 528 | -0.00(-0.02%) |
Nov 05, 2019 | 25.55 | 25.55 | 25.49 | 25.52 | 25,404 | +0.00(+0.02%) |
Nov 04, 2019 | 25.52 | 25.55 | 25.51 | 25.52 | 562 | +0.10(+0.41%) |
Nov 01, 2019 | 25.39 | 25.41 | 25.35 | 25.41 | 64,180 | +0.23(+0.92%) |
Oct 31, 2019 | 25.14 | 25.21 | 25.14 | 25.18 | 5,558 | -0.10(-0.39%) |
Oct 30, 2019 | 25.25 | 25.28 | 25.20 | 25.28 | 2,183 | +0.05(+0.20%) |
Oct 29, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 219 | -0.00(-0.01%) |
Oct 28, 2019 | 25.22 | 25.26 | 25.22 | 25.23 | 2,940 | +0.16(+0.66%) |
Oct 25, 2019 | 25.13 | 25.16 | 24.19 | 25.07 | 51,069 | -0.02(-0.06%) |
Oct 24, 2019 | 25.07 | 25.08 | 25.07 | 25.08 | 864 | +0.02(+0.08%) |
Oct 23, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 417 | +0.01(+0.03%) |
Oct 22, 2019 | 25.12 | 25.17 | 25.05 | 25.05 | 12,233 | -0.02(-0.06%) |
Oct 21, 2019 | 25.05 | 25.11 | 25.04 | 25.07 | 2,947 | +0.19(+0.74%) |
Oct 18, 2019 | 24.97 | 25.09 | 24.88 | 24.88 | 2,008 | -0.19(-0.77%) |
Oct 17, 2019 | 25.10 | 25.12 | 25.06 | 25.08 | 2,121 | +0.04(+0.17%) |
Oct 16, 2019 | 25.08 | 25.10 | 25.03 | 25.03 | 6,115 | -0.07(-0.29%) |
Oct 15, 2019 | 25.01 | 25.15 | 25.01 | 25.11 | 3,996 | +0.08(+0.30%) |
Oct 14, 2019 | 25.07 | 25.12 | 25.03 | 25.03 | 1,709 | -0.17(-0.67%) |
Oct 11, 2019 | 25.28 | 25.34 | 25.20 | 25.20 | 1,586 | +0.05(+0.19%) |
Oct 10, 2019 | 25.24 | 25.24 | 25.11 | 25.15 | 1,474 | +0.06(+0.25%) |
Oct 09, 2019 | 25.09 | 25.11 | 25.03 | 25.09 | 6,504 | +0.04(+0.16%) |
Oct 08, 2019 | 25.07 | 25.18 | 25.05 | 25.05 | 1,262 | +0.01(+0.03%) |
Oct 07, 2019 | 25.14 | 25.33 | 25.04 | 25.04 | 3,868 | -0.22(-0.88%) |
Oct 04, 2019 | 25.34 | 25.34 | 25.23 | 25.27 | 2,326 | -0.06(-0.25%) |
Oct 03, 2019 | 25.07 | 25.33 | 24.95 | 25.33 | 1,905 | +0.16(+0.64%) |
Oct 02, 2019 | 25.23 | 25.24 | 25.10 | 25.17 | 3,922 | -0.40(-1.55%) |