Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.88 | 26.10 | 25.88 | 26.07 | 303,517 | +0.10(+0.39%) |
Dec 30, 2019 | 26.11 | 26.14 | 25.94 | 25.97 | 249,378 | -0.10(-0.39%) |
Dec 27, 2019 | 26.22 | 26.23 | 26.05 | 26.07 | 296,187 | -0.06(-0.23%) |
Dec 26, 2019 | 26.11 | 26.26 | 26.10 | 26.13 | 438,805 | +0.06(+0.23%) |
Dec 24, 2019 | 26.07 | 26.13 | 26.02 | 26.07 | 252,320 | -0.01(-0.03%) |
Dec 23, 2019 | 25.86 | 26.08 | 25.80 | 26.08 | 479,279 | +0.25(+0.98%) |
Dec 20, 2019 | 25.80 | 25.87 | 25.75 | 25.83 | 335,797 | +0.08(+0.30%) |
Dec 19, 2019 | 25.74 | 25.79 | 25.70 | 25.75 | 273,414 | +0.03(+0.13%) |
Dec 18, 2019 | 25.60 | 25.83 | 25.60 | 25.72 | 471,823 | +0.16(+0.63%) |
Dec 17, 2019 | 25.61 | 25.74 | 25.52 | 25.56 | 529,049 | +0.06(+0.23%) |
Dec 16, 2019 | 25.43 | 25.61 | 25.37 | 25.50 | 548,483 | +0.98(+4.01%) |
Dec 13, 2019 | 24.73 | 24.88 | 24.52 | 24.52 | 512,048 | -0.16(-0.64%) |
Dec 12, 2019 | 24.36 | 24.73 | 24.32 | 24.67 | 257,443 | +0.31(+1.26%) |
Dec 11, 2019 | 24.34 | 24.50 | 24.30 | 24.37 | 1,783,240 | +0.04(+0.16%) |
Dec 10, 2019 | 24.34 | 24.41 | 24.28 | 24.33 | 430,718 | +0.04(+0.16%) |
Dec 09, 2019 | 24.30 | 24.37 | 24.21 | 24.29 | 1,462,607 | -0.08(-0.32%) |
Dec 06, 2019 | 24.07 | 24.42 | 24.07 | 24.37 | 629,321 | +0.39(+1.64%) |
Dec 05, 2019 | 24.17 | 24.17 | 23.92 | 23.97 | 327,962 | -0.09(-0.39%) |
Dec 04, 2019 | 23.90 | 24.12 | 23.85 | 24.07 | 571,097 | +0.35(+1.49%) |
Dec 03, 2019 | 23.83 | 23.84 | 23.61 | 23.72 | 981,619 | -0.31(-1.27%) |
Dec 02, 2019 | 24.12 | 24.22 | 24.02 | 24.02 | 559,937 | -0.05(-0.20%) |
Nov 29, 2019 | 24.14 | 24.15 | 24.01 | 24.07 | 5,072,560 | -0.21(-0.87%) |
Nov 27, 2019 | 24.29 | 24.34 | 24.16 | 24.28 | 163,544 | +0.01(+0.03%) |
Nov 26, 2019 | 24.48 | 24.48 | 24.23 | 24.27 | 138,222 | -0.24(-0.96%) |
Nov 25, 2019 | 24.47 | 24.54 | 24.41 | 24.51 | 233,395 | +0.07(+0.29%) |
Nov 22, 2019 | 24.59 | 24.65 | 24.43 | 24.44 | 390,824 | -0.10(-0.42%) |
Nov 21, 2019 | 24.34 | 24.55 | 24.29 | 24.54 | 285,382 | +0.27(+1.10%) |
Nov 20, 2019 | 24.11 | 24.40 | 24.01 | 24.27 | 1,052,940 | +0.13(+0.52%) |
Nov 19, 2019 | 24.44 | 24.44 | 24.15 | 24.15 | 269,066 | -0.27(-1.12%) |
Nov 18, 2019 | 24.58 | 24.58 | 24.40 | 24.42 | 438,662 | -0.27(-1.08%) |
Nov 15, 2019 | 24.53 | 24.73 | 24.53 | 24.69 | 224,475 | +0.24(+0.96%) |
Nov 14, 2019 | 24.55 | 24.62 | 24.38 | 24.45 | 595,136 | -0.09(-0.37%) |
Nov 13, 2019 | 24.52 | 24.62 | 24.47 | 24.54 | 153,723 | -0.09(-0.35%) |
Nov 12, 2019 | 24.76 | 24.88 | 24.55 | 24.63 | 134,398 | -0.11(-0.46%) |
Nov 11, 2019 | 24.59 | 24.79 | 24.53 | 24.74 | 135,373 | -0.05(-0.19%) |
Nov 08, 2019 | 24.74 | 24.81 | 24.61 | 24.79 | 216,954 | -0.08(-0.32%) |
Nov 07, 2019 | 24.78 | 24.88 | 24.75 | 24.87 | 233,002 | +0.28(+1.15%) |
Nov 06, 2019 | 24.86 | 24.96 | 24.53 | 24.59 | 227,202 | -0.36(-1.45%) |
Nov 05, 2019 | 24.93 | 25.03 | 24.84 | 24.95 | 769,313 | +0.13(+0.51%) |
Nov 04, 2019 | 24.54 | 24.88 | 24.54 | 24.82 | 182,127 | +0.53(+2.16%) |
Nov 01, 2019 | 23.94 | 24.30 | 23.94 | 24.30 | 152,837 | +0.57(+2.41%) |
Oct 31, 2019 | 23.81 | 23.81 | 23.57 | 23.72 | 563,827 | -0.23(-0.95%) |
Oct 30, 2019 | 24.23 | 24.23 | 23.85 | 23.95 | 106,100 | -0.27(-1.10%) |
Oct 29, 2019 | 24.06 | 24.35 | 24.00 | 24.22 | 106,812 | -0.01(-0.03%) |
Oct 28, 2019 | 24.37 | 24.45 | 24.23 | 24.23 | 374,480 | -0.05(-0.23%) |
Oct 25, 2019 | 24.12 | 24.32 | 24.11 | 24.28 | 90,886 | +0.14(+0.58%) |
Oct 24, 2019 | 24.37 | 24.42 | 24.05 | 24.14 | 451,288 | -0.07(-0.29%) |
Oct 23, 2019 | 23.97 | 24.21 | 23.95 | 24.21 | 118,284 | +0.25(+1.05%) |
Oct 22, 2019 | 23.81 | 24.18 | 23.78 | 23.96 | 236,496 | +0.22(+0.93%) |
Oct 21, 2019 | 23.49 | 23.74 | 23.49 | 23.74 | 95,574 | +0.31(+1.34%) |
Oct 18, 2019 | 23.50 | 23.57 | 23.43 | 23.43 | 227,152 | -0.05(-0.23%) |
Oct 17, 2019 | 23.54 | 23.60 | 23.43 | 23.48 | 346,532 | +0.06(+0.27%) |
Oct 16, 2019 | 23.55 | 23.63 | 23.39 | 23.42 | 116,001 | -0.18(-0.76%) |
Oct 15, 2019 | 23.52 | 23.77 | 23.49 | 23.60 | 135,604 | +0.10(+0.43%) |
Oct 14, 2019 | 23.39 | 23.57 | 23.35 | 23.50 | 140,421 | -0.07(-0.30%) |
Oct 11, 2019 | 23.50 | 23.70 | 23.50 | 23.57 | 630,851 | +0.33(+1.42%) |
Oct 10, 2019 | 23.06 | 23.28 | 23.06 | 23.24 | 617,279 | +0.24(+1.02%) |
Oct 09, 2019 | 22.99 | 23.08 | 22.94 | 23.00 | 108,690 | +0.21(+0.93%) |
Oct 08, 2019 | 22.97 | 23.07 | 22.79 | 22.79 | 720,478 | -0.35(-1.49%) |
Oct 07, 2019 | 23.29 | 23.39 | 23.13 | 23.13 | 189,108 | -0.13(-0.57%) |
Oct 04, 2019 | 23.19 | 23.28 | 23.04 | 23.27 | 476,484 | +0.11(+0.47%) |
Oct 03, 2019 | 22.86 | 23.16 | 22.70 | 23.16 | 348,777 | +0.20(+0.89%) |
Oct 02, 2019 | 23.30 | 23.33 | 22.92 | 22.95 | 276,066 | -0.62(-2.63%) |