Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.02(+0.08%) |
Dec 30, 2019 | 27.23 | 27.24 | 27.22 | 27.22 | 4,191 | -0.04(-0.15%) |
Dec 27, 2019 | 27.23 | 27.27 | 27.23 | 27.27 | 1,400 | +0.00(+0.02%) |
Dec 26, 2019 | 27.26 | 27.26 | 27.25 | 27.26 | 550 | +0.05(+0.19%) |
Dec 24, 2019 | 27.19 | 27.21 | 27.19 | 27.21 | 3,000 | -0.04(-0.13%) |
Dec 23, 2019 | 27.20 | 27.25 | 27.20 | 27.25 | 4,052 | +0.03(+0.11%) |
Dec 20, 2019 | 27.23 | 27.23 | 27.19 | 27.22 | 2,200 | -0.00(-0.02%) |
Dec 19, 2019 | 27.20 | 27.22 | 27.20 | 27.22 | 3,799 | +0.03(+0.11%) |
Dec 18, 2019 | 27.18 | 27.19 | 27.17 | 27.19 | 2,479 | -0.00(-0.02%) |
Dec 17, 2019 | 27.17 | 27.20 | 27.17 | 27.20 | 5,367 | +0.01(+0.03%) |
Dec 16, 2019 | 27.19 | 27.19 | 27.19 | 27.19 | 0 | +0.05(+0.17%) |
Dec 13, 2019 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | +0.01(+0.04%) |
Dec 12, 2019 | 27.10 | 27.13 | 27.08 | 27.13 | 1,907 | +0.07(+0.26%) |
Dec 11, 2019 | 27.07 | 27.10 | 27.06 | 27.06 | 72,975 | +0.02(+0.09%) |
Dec 10, 2019 | 27.02 | 27.04 | 27.02 | 27.04 | 3,054 | -0.01(-0.05%) |
Dec 09, 2019 | 27.04 | 27.05 | 27.04 | 27.05 | 427 | -0.00(-0.01%) |
Dec 06, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.07(+0.26%) |
Dec 05, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | -0.01(-0.04%) |
Dec 04, 2019 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.08(+0.32%) |
Dec 03, 2019 | 26.90 | 26.91 | 26.90 | 26.91 | 3,871 | -0.09(-0.32%) |
Dec 02, 2019 | 26.99 | 26.99 | 26.99 | 26.99 | 10 | -0.08(-0.28%) |
Nov 29, 2019 | 27.09 | 27.09 | 27.07 | 27.07 | 200 | -0.02(-0.07%) |
Nov 27, 2019 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.02(+0.07%) |
Nov 26, 2019 | 26.97 | 27.06 | 26.97 | 27.06 | 5,020 | +0.02(+0.09%) |
Nov 25, 2019 | 26.94 | 27.04 | 26.94 | 27.04 | 426 | +0.07(+0.26%) |
Nov 22, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | +0.01(+0.04%) |
Nov 21, 2019 | 26.96 | 26.96 | 26.96 | 26.96 | 200 | -0.00(-0.01%) |
Nov 20, 2019 | 26.98 | 26.98 | 26.96 | 26.96 | 400 | -0.04(-0.16%) |
Nov 19, 2019 | 27.02 | 27.02 | 26.98 | 27.00 | 600 | +0.00(+0.00%) |
Nov 18, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.02(+0.07%) |
Nov 15, 2019 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.05(+0.19%) |
Nov 14, 2019 | 26.91 | 26.93 | 26.91 | 26.93 | 400 | +0.00(+0.02%) |
Nov 13, 2019 | 26.99 | 26.99 | 26.93 | 26.93 | 507 | +0.00(+0.02%) |
Nov 12, 2019 | 26.95 | 26.95 | 26.91 | 26.93 | 1,174 | +0.01(+0.04%) |
Nov 11, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | +0.01(+0.06%) |
Nov 08, 2019 | 26.89 | 26.90 | 26.89 | 26.90 | 500 | +0.02(+0.06%) |
Nov 07, 2019 | 26.93 | 26.93 | 26.88 | 26.88 | 500 | +0.04(+0.16%) |
Nov 06, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 75 | -0.03(-0.10%) |
Nov 05, 2019 | 26.87 | 26.87 | 26.79 | 26.87 | 1,549 | -0.00(-0.01%) |
Nov 04, 2019 | 26.79 | 26.87 | 26.79 | 26.87 | 2,797 | +0.04(+0.13%) |
Nov 01, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.11(+0.39%) |
Oct 31, 2019 | 26.87 | 26.87 | 26.73 | 26.73 | 585 | -0.02(-0.07%) |
Oct 30, 2019 | 26.76 | 26.77 | 26.75 | 26.75 | 7,575 | +0.00(+0.02%) |
Oct 29, 2019 | 26.76 | 26.76 | 26.75 | 26.75 | 175 | -0.02(-0.09%) |
Oct 28, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.05(+0.19%) |
Oct 25, 2019 | 26.70 | 26.72 | 26.70 | 26.72 | 1,600 | +0.07(+0.26%) |
Oct 24, 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | -0.01(-0.02%) |
Oct 23, 2019 | 26.66 | 26.66 | 26.66 | 26.66 | 32 | +0.01(+0.02%) |
Oct 22, 2019 | 26.70 | 26.70 | 26.65 | 26.65 | 214 | +0.01(+0.06%) |
Oct 21, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.04(+0.15%) |
Oct 18, 2019 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | -0.01(-0.05%) |
Oct 17, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.03(+0.10%) |
Oct 16, 2019 | 26.57 | 26.58 | 26.57 | 26.58 | 100 | -0.02(-0.08%) |
Oct 15, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.11(+0.40%) |
Oct 14, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.01(-0.05%) |
Oct 11, 2019 | 26.52 | 26.54 | 26.47 | 26.51 | 15,100 | +0.11(+0.42%) |
Oct 10, 2019 | 26.40 | 26.47 | 26.37 | 26.39 | 1,000 | +0.05(+0.19%) |
Oct 09, 2019 | 26.32 | 26.34 | 26.31 | 26.34 | 24,242 | +0.12(+0.44%) |
Oct 08, 2019 | 26.25 | 26.33 | 26.23 | 26.23 | 1,609 | -0.19(-0.73%) |
Oct 07, 2019 | 26.49 | 26.49 | 26.42 | 26.42 | 209 | -0.02(-0.08%) |
Oct 04, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.16(+0.62%) |
Oct 03, 2019 | 26.17 | 26.28 | 26.17 | 26.28 | 800 | +0.08(+0.30%) |
Oct 02, 2019 | 26.17 | 26.20 | 26.17 | 26.20 | 3,900 | -0.19(-0.74%) |