Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.57 | 25.81 | 25.33 | 25.62 | 26,794 | +0.19(+0.77%) |
Dec 30, 2019 | 25.56 | 26.09 | 25.43 | 25.43 | 22,843 | -0.29(-1.14%) |
Dec 27, 2019 | 25.54 | 25.96 | 25.54 | 25.72 | 13,567 | -0.02(-0.06%) |
Dec 26, 2019 | 25.47 | 25.89 | 25.43 | 25.74 | 14,836 | +0.29(+1.13%) |
Dec 24, 2019 | 25.52 | 25.70 | 25.45 | 25.45 | 7,009 | -0.13(-0.50%) |
Dec 23, 2019 | 26.70 | 26.70 | 25.58 | 25.58 | 23,256 | -0.42(-1.62%) |
Dec 20, 2019 | 26.08 | 26.18 | 25.91 | 26.00 | 13,961 | +0.08(+0.30%) |
Dec 19, 2019 | 25.83 | 26.11 | 25.77 | 25.92 | 14,491 | +0.46(+1.80%) |
Dec 18, 2019 | 26.82 | 26.82 | 25.20 | 25.46 | 17,844 | -0.45(-1.75%) |
Dec 17, 2019 | 26.11 | 26.11 | 25.78 | 25.92 | 6,164 | +0.49(+1.92%) |
Dec 16, 2019 | 25.14 | 25.44 | 25.14 | 25.43 | 8,770 | +0.19(+0.76%) |
Dec 13, 2019 | 25.50 | 25.50 | 25.22 | 25.24 | 2,192 | -0.29(-1.14%) |
Dec 12, 2019 | 25.37 | 25.56 | 24.91 | 25.53 | 41,041 | +0.26(+1.01%) |
Dec 11, 2019 | 25.34 | 25.44 | 24.87 | 25.27 | 29,979 | +0.09(+0.36%) |
Dec 10, 2019 | 25.65 | 25.65 | 25.18 | 25.18 | 2,230 | +0.11(+0.45%) |
Dec 09, 2019 | 25.50 | 25.78 | 24.90 | 25.07 | 28,255 | -0.51(-1.98%) |
Dec 06, 2019 | 25.93 | 25.93 | 25.33 | 25.58 | 4,269 | +0.11(+0.43%) |
Dec 05, 2019 | 25.61 | 25.78 | 25.35 | 25.47 | 3,467 | +0.03(+0.12%) |
Dec 04, 2019 | 25.90 | 26.26 | 25.44 | 25.44 | 14,181 | +0.01(+0.03%) |
Dec 03, 2019 | 25.06 | 25.67 | 24.95 | 25.43 | 28,235 | +0.21(+0.83%) |
Dec 02, 2019 | 25.46 | 25.46 | 24.86 | 25.22 | 64,364 | -0.59(-2.29%) |
Nov 29, 2019 | 25.99 | 26.34 | 25.58 | 25.81 | 41,422 | -0.04(-0.15%) |
Nov 27, 2019 | 26.17 | 26.40 | 25.51 | 25.85 | 29,999 | -0.17(-0.63%) |
Nov 26, 2019 | 25.52 | 26.19 | 25.43 | 26.01 | 1,265 | -0.43(-1.62%) |
Nov 25, 2019 | 26.43 | 26.51 | 26.43 | 26.44 | 2,426 | +0.11(+0.43%) |
Nov 22, 2019 | 26.22 | 26.33 | 26.22 | 26.33 | 230 | -0.23(-0.85%) |
Nov 21, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 63 | -0.02(-0.08%) |
Nov 20, 2019 | 26.58 | 26.58 | 26.58 | 26.58 | 267 | +0.07(+0.25%) |
Nov 19, 2019 | 26.43 | 26.60 | 26.35 | 26.51 | 4,570 | -0.18(-0.68%) |
Nov 18, 2019 | 27.20 | 27.48 | 26.47 | 26.69 | 3,906 | -0.78(-2.86%) |
Nov 15, 2019 | 27.03 | 27.48 | 27.03 | 27.48 | 1,153 | +0.11(+0.41%) |
Nov 14, 2019 | 27.37 | 27.37 | 27.37 | 27.37 | 44 | +0.15(+0.56%) |
Nov 13, 2019 | 26.95 | 27.29 | 26.94 | 27.21 | 1,871 | -0.15(-0.56%) |
Nov 12, 2019 | 26.94 | 27.37 | 26.94 | 27.37 | 2,015 | -0.06(-0.23%) |
Nov 11, 2019 | 27.17 | 27.73 | 27.17 | 27.43 | 4,713 | +0.30(+1.11%) |
Nov 08, 2019 | 27.04 | 27.13 | 26.94 | 27.13 | 3,346 | -0.12(-0.42%) |
Nov 07, 2019 | 27.07 | 27.68 | 27.07 | 27.24 | 13,362 | -0.10(-0.38%) |
Nov 06, 2019 | 27.20 | 27.52 | 26.96 | 27.35 | 31,109 | +0.02(+0.08%) |
Nov 05, 2019 | 27.28 | 27.76 | 27.06 | 27.33 | 85,137 | -0.03(-0.13%) |
Nov 04, 2019 | 27.61 | 27.75 | 27.15 | 27.36 | 35,658 | -0.58(-2.08%) |
Nov 01, 2019 | 28.11 | 28.11 | 27.72 | 27.94 | 1,153 | +0.42(+1.53%) |
Oct 31, 2019 | 27.05 | 27.63 | 26.83 | 27.52 | 19,891 | +0.32(+1.20%) |
Oct 30, 2019 | 27.28 | 27.55 | 26.77 | 27.20 | 30,866 | -0.16(-0.57%) |
Oct 29, 2019 | 27.18 | 27.42 | 26.98 | 27.35 | 9,807 | +0.06(+0.21%) |
Oct 28, 2019 | 27.72 | 27.72 | 26.87 | 27.30 | 10,990 | +0.06(+0.22%) |
Oct 25, 2019 | 27.31 | 27.38 | 27.23 | 27.24 | 9,230 | +0.19(+0.71%) |
Oct 24, 2019 | 26.89 | 27.14 | 26.66 | 27.04 | 4,467 | +0.13(+0.47%) |
Oct 23, 2019 | 27.04 | 27.04 | 26.87 | 26.92 | 1,955 | +0.03(+0.13%) |
Oct 22, 2019 | 26.98 | 27.08 | 26.88 | 26.88 | 1,047 | -0.06(-0.21%) |
Oct 21, 2019 | 27.11 | 27.11 | 26.94 | 26.94 | 1,699 | +0.06(+0.21%) |
Oct 18, 2019 | 27.02 | 27.02 | 26.82 | 26.88 | 4,153 | -0.16(-0.58%) |
Oct 17, 2019 | 27.07 | 27.15 | 26.87 | 27.04 | 1,018 | +0.33(+1.23%) |
Oct 16, 2019 | 26.50 | 26.71 | 26.28 | 26.71 | 2,333 | +0.18(+0.69%) |
Oct 15, 2019 | 26.71 | 26.75 | 26.02 | 26.53 | 3,545 | -0.09(-0.34%) |
Oct 14, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 35 | -0.47(-1.73%) |
Oct 11, 2019 | 27.35 | 27.62 | 26.39 | 27.09 | 2,884 | +0.09(+0.34%) |
Oct 10, 2019 | 27.01 | 27.16 | 26.92 | 27.00 | 1,116 | +0.22(+0.81%) |
Oct 09, 2019 | 26.82 | 26.95 | 26.78 | 26.78 | 8,071 | +0.24(+0.89%) |
Oct 08, 2019 | 26.32 | 26.54 | 26.32 | 26.54 | 830 | -0.11(-0.42%) |
Oct 07, 2019 | 26.75 | 26.85 | 26.62 | 26.65 | 23,972 | -0.06(-0.21%) |
Oct 04, 2019 | 26.71 | 27.12 | 26.71 | 26.71 | 3,461 | -0.09(-0.32%) |
Oct 03, 2019 | 26.50 | 26.87 | 26.50 | 26.80 | 10,610 | +0.34(+1.28%) |
Oct 02, 2019 | 26.86 | 26.86 | 26.39 | 26.46 | 7,349 | -0.49(-1.82%) |