Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.09 | 26.09 | 26.06 | 26.07 | 1,321,565 | -0.04(-0.17%) |
Dec 30, 2019 | 26.06 | 26.11 | 26.04 | 26.11 | 1,895,027 | +0.00(+0.00%) |
Dec 27, 2019 | 26.10 | 26.11 | 26.09 | 26.11 | 652,498 | +0.04(+0.14%) |
Dec 26, 2019 | 26.05 | 26.07 | 26.03 | 26.07 | 764,630 | +0.03(+0.10%) |
Dec 24, 2019 | 26.02 | 26.06 | 26.00 | 26.05 | 328,785 | +0.03(+0.10%) |
Dec 23, 2019 | 26.05 | 26.06 | 26.00 | 26.02 | 1,300,148 | +0.00(+0.00%) |
Dec 20, 2019 | 26.02 | 26.04 | 26.00 | 26.02 | 6,620,226 | -0.01(-0.04%) |
Dec 19, 2019 | 26.04 | 26.06 | 26.00 | 26.03 | 3,500,271 | +0.01(+0.03%) |
Dec 18, 2019 | 26.06 | 26.06 | 26.00 | 26.02 | 2,050,125 | -0.03(-0.10%) |
Dec 17, 2019 | 26.06 | 26.10 | 26.03 | 26.05 | 679,951 | -0.01(-0.03%) |
Dec 16, 2019 | 26.10 | 26.10 | 26.03 | 26.06 | 1,114,373 | -0.05(-0.20%) |
Dec 13, 2019 | 26.02 | 26.11 | 26.02 | 26.11 | 875,928 | +0.12(+0.44%) |
Dec 12, 2019 | 26.11 | 26.11 | 25.98 | 26.00 | 1,407,889 | -0.11(-0.41%) |
Dec 11, 2019 | 26.08 | 26.14 | 26.06 | 26.10 | 757,926 | +0.05(+0.20%) |
Dec 10, 2019 | 26.08 | 26.08 | 26.03 | 26.05 | 1,671,279 | -0.02(-0.07%) |
Dec 09, 2019 | 26.07 | 26.08 | 26.06 | 26.07 | 508,564 | +0.02(+0.07%) |
Dec 06, 2019 | 26.04 | 26.08 | 26.00 | 26.05 | 863,161 | -0.04(-0.17%) |
Dec 05, 2019 | 26.08 | 26.10 | 26.05 | 26.09 | 619,419 | -0.02(-0.07%) |
Dec 04, 2019 | 26.15 | 26.15 | 26.08 | 26.11 | 1,116,569 | -0.05(-0.20%) |
Dec 03, 2019 | 26.08 | 26.16 | 26.08 | 26.16 | 10,395,041 | +0.13(+0.51%) |
Dec 02, 2019 | 26.05 | 26.05 | 26.00 | 26.03 | 1,100,714 | -0.06(-0.24%) |
Nov 29, 2019 | 26.11 | 26.11 | 26.07 | 26.09 | 4,104,685 | -0.01(-0.03%) |
Nov 27, 2019 | 26.11 | 26.11 | 26.08 | 26.10 | 644,704 | -0.03(-0.10%) |
Nov 26, 2019 | 26.10 | 26.14 | 26.09 | 26.13 | 566,760 | +0.04(+0.14%) |
Nov 25, 2019 | 26.08 | 26.09 | 26.07 | 26.09 | 531,640 | +0.03(+0.10%) |
Nov 22, 2019 | 26.09 | 26.09 | 26.04 | 26.07 | 522,966 | +0.01(+0.03%) |
Nov 21, 2019 | 26.07 | 26.07 | 26.02 | 26.06 | 629,577 | -0.02(-0.07%) |
Nov 20, 2019 | 26.05 | 26.09 | 26.05 | 26.08 | 591,004 | +0.04(+0.17%) |
Nov 19, 2019 | 26.02 | 26.03 | 26.01 | 26.03 | 1,113,037 | +0.02(+0.07%) |
Nov 18, 2019 | 26.02 | 26.02 | 26.00 | 26.01 | 864,777 | +0.05(+0.20%) |
Nov 15, 2019 | 25.97 | 25.99 | 25.95 | 25.96 | 740,057 | -0.02(-0.07%) |
Nov 14, 2019 | 25.95 | 26.00 | 25.95 | 25.98 | 477,705 | +0.07(+0.27%) |
Nov 13, 2019 | 25.93 | 25.93 | 25.88 | 25.91 | 817,654 | +0.05(+0.20%) |
Nov 12, 2019 | 25.87 | 25.87 | 25.81 | 25.86 | 2,964,163 | +0.01(+0.03%) |
Nov 11, 2019 | 25.87 | 25.87 | 25.81 | 25.85 | 352,216 | +0.03(+0.10%) |
Nov 08, 2019 | 25.82 | 25.88 | 25.82 | 25.82 | 869,383 | -0.03(-0.10%) |
Nov 07, 2019 | 25.92 | 25.92 | 25.79 | 25.85 | 1,247,112 | -0.12(-0.48%) |
Nov 06, 2019 | 25.97 | 25.99 | 25.93 | 25.97 | 1,691,481 | +0.04(+0.17%) |
Nov 05, 2019 | 25.98 | 25.98 | 25.90 | 25.93 | 1,746,414 | -0.11(-0.41%) |
Nov 04, 2019 | 26.05 | 26.05 | 25.99 | 26.03 | 10,204,369 | -0.05(-0.20%) |
Nov 01, 2019 | 26.08 | 26.12 | 26.04 | 26.09 | 782,071 | -0.00(-0.00%) |
Oct 31, 2019 | 26.02 | 26.09 | 26.02 | 26.09 | 879,274 | +0.10(+0.37%) |
Oct 30, 2019 | 25.93 | 25.99 | 25.90 | 25.99 | 798,933 | +0.09(+0.34%) |
Oct 29, 2019 | 25.94 | 25.94 | 25.88 | 25.90 | 548,365 | -0.01(-0.03%) |
Oct 28, 2019 | 25.93 | 25.93 | 25.87 | 25.91 | 684,111 | -0.03(-0.10%) |
Oct 25, 2019 | 25.97 | 26.02 | 25.94 | 25.94 | 538,379 | -0.05(-0.20%) |
Oct 24, 2019 | 26.01 | 26.02 | 25.98 | 25.99 | 706,388 | +0.01(+0.03%) |
Oct 23, 2019 | 26.01 | 26.01 | 25.97 | 25.98 | 1,005,158 | +0.04(+0.14%) |
Oct 22, 2019 | 25.94 | 25.98 | 25.92 | 25.94 | 924,371 | +0.02(+0.07%) |
Oct 21, 2019 | 25.96 | 25.97 | 25.93 | 25.93 | 662,310 | -0.04(-0.17%) |
Oct 18, 2019 | 25.97 | 26.00 | 25.95 | 25.97 | 4,969,024 | -0.02(-0.07%) |
Oct 17, 2019 | 25.98 | 26.01 | 25.95 | 25.99 | 633,202 | +0.00(+0.00%) |
Oct 16, 2019 | 25.97 | 25.99 | 25.94 | 25.99 | 658,671 | +0.04(+0.17%) |
Oct 15, 2019 | 26.02 | 26.02 | 25.94 | 25.94 | 2,041,591 | -0.07(-0.27%) |
Oct 14, 2019 | 26.00 | 26.02 | 25.99 | 26.02 | 655,274 | +0.04(+0.14%) |
Oct 11, 2019 | 26.02 | 26.02 | 25.94 | 25.98 | 778,566 | -0.08(-0.30%) |
Oct 10, 2019 | 26.11 | 26.11 | 26.04 | 26.06 | 1,279,851 | -0.07(-0.27%) |
Oct 09, 2019 | 26.20 | 26.22 | 26.11 | 26.13 | 1,380,295 | -0.07(-0.27%) |
Oct 08, 2019 | 26.23 | 26.23 | 26.16 | 26.20 | 975,902 | +0.02(+0.07%) |
Oct 07, 2019 | 26.22 | 26.22 | 26.16 | 26.18 | 693,151 | -0.04(-0.17%) |
Oct 04, 2019 | 26.20 | 26.23 | 26.19 | 26.23 | 556,427 | +0.03(+0.10%) |
Oct 03, 2019 | 26.15 | 26.22 | 26.12 | 26.20 | 1,607,323 | +0.10(+0.37%) |
Oct 02, 2019 | 26.10 | 26.12 | 26.06 | 26.10 | 1,137,363 | +0.04(+0.14%) |