Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.26 | 27.61 | 27.21 | 27.60 | 860,745 | +0.18(+0.66%) |
Dec 30, 2019 | 27.56 | 27.68 | 27.40 | 27.42 | 723,257 | -0.09(-0.34%) |
Dec 27, 2019 | 27.72 | 27.75 | 27.50 | 27.51 | 536,511 | -0.15(-0.56%) |
Dec 26, 2019 | 27.75 | 27.86 | 27.61 | 27.67 | 468,897 | +0.04(+0.16%) |
Dec 24, 2019 | 27.66 | 27.76 | 27.59 | 27.63 | 212,858 | -0.03(-0.09%) |
Dec 23, 2019 | 27.33 | 27.68 | 27.31 | 27.65 | 963,953 | +0.29(+1.07%) |
Dec 20, 2019 | 27.26 | 27.41 | 27.17 | 27.36 | 1,112,125 | +0.25(+0.92%) |
Dec 19, 2019 | 27.14 | 27.20 | 27.08 | 27.11 | 499,677 | -0.03(-0.10%) |
Dec 18, 2019 | 26.97 | 27.29 | 26.97 | 27.14 | 648,918 | +0.10(+0.38%) |
Dec 17, 2019 | 27.06 | 27.25 | 26.93 | 27.03 | 570,765 | +0.03(+0.10%) |
Dec 16, 2019 | 26.79 | 27.09 | 26.79 | 27.01 | 406,941 | +0.39(+1.48%) |
Dec 13, 2019 | 26.89 | 27.07 | 26.60 | 26.61 | 1,202,136 | -0.25(-0.92%) |
Dec 12, 2019 | 26.37 | 26.89 | 26.32 | 26.86 | 1,077,420 | +0.54(+2.04%) |
Dec 11, 2019 | 26.28 | 26.50 | 26.28 | 26.32 | 349,172 | -0.05(-0.19%) |
Dec 10, 2019 | 26.37 | 26.46 | 26.25 | 26.37 | 555,747 | +0.06(+0.22%) |
Dec 09, 2019 | 26.21 | 26.43 | 26.10 | 26.32 | 558,475 | -0.05(-0.19%) |
Dec 06, 2019 | 25.91 | 26.41 | 25.91 | 26.37 | 692,948 | +0.54(+2.07%) |
Dec 05, 2019 | 26.08 | 26.11 | 25.75 | 25.83 | 550,555 | -0.16(-0.60%) |
Dec 04, 2019 | 25.77 | 26.04 | 25.73 | 25.99 | 702,227 | +0.42(+1.64%) |
Dec 03, 2019 | 25.74 | 25.76 | 25.48 | 25.57 | 951,109 | -0.38(-1.46%) |
Dec 02, 2019 | 26.02 | 26.20 | 25.94 | 25.95 | 614,032 | +0.00(+0.00%) |
Nov 29, 2019 | 26.01 | 26.06 | 25.86 | 25.95 | 224,149 | -0.28(-1.07%) |
Nov 27, 2019 | 26.16 | 26.27 | 26.01 | 26.23 | 377,464 | +0.12(+0.44%) |
Nov 26, 2019 | 26.42 | 26.42 | 26.07 | 26.11 | 385,757 | -0.30(-1.15%) |
Nov 25, 2019 | 26.31 | 26.43 | 26.23 | 26.42 | 436,734 | +0.07(+0.25%) |
Nov 22, 2019 | 26.45 | 26.61 | 26.32 | 26.35 | 385,469 | -0.09(-0.34%) |
Nov 21, 2019 | 26.05 | 26.46 | 26.03 | 26.44 | 950,447 | +0.41(+1.58%) |
Nov 20, 2019 | 25.74 | 26.20 | 25.59 | 26.03 | 707,698 | +0.27(+1.06%) |
Nov 19, 2019 | 26.04 | 26.08 | 25.73 | 25.76 | 292,217 | -0.38(-1.45%) |
Nov 18, 2019 | 26.33 | 26.33 | 26.04 | 26.14 | 277,413 | -0.34(-1.28%) |
Nov 15, 2019 | 26.33 | 26.56 | 26.33 | 26.47 | 283,340 | +0.21(+0.78%) |
Nov 14, 2019 | 26.32 | 26.48 | 26.15 | 26.27 | 355,606 | -0.07(-0.28%) |
Nov 13, 2019 | 26.35 | 26.44 | 26.25 | 26.34 | 372,320 | -0.13(-0.50%) |
Nov 12, 2019 | 26.70 | 26.84 | 26.34 | 26.47 | 382,630 | -0.16(-0.62%) |
Nov 11, 2019 | 26.55 | 26.74 | 26.45 | 26.64 | 406,090 | -0.17(-0.65%) |
Nov 08, 2019 | 26.73 | 26.82 | 26.51 | 26.81 | 359,513 | -0.12(-0.43%) |
Nov 07, 2019 | 26.78 | 27.01 | 26.73 | 26.93 | 499,079 | +0.41(+1.55%) |
Nov 06, 2019 | 27.01 | 27.09 | 26.44 | 26.51 | 569,021 | -0.63(-2.31%) |
Nov 05, 2019 | 27.09 | 27.29 | 26.98 | 27.14 | 535,180 | +0.12(+0.43%) |
Nov 04, 2019 | 26.47 | 27.10 | 26.47 | 27.03 | 457,739 | +0.82(+3.15%) |
Nov 01, 2019 | 25.72 | 26.23 | 25.72 | 26.20 | 365,335 | +0.62(+2.42%) |
Oct 31, 2019 | 25.62 | 25.62 | 25.32 | 25.58 | 791,231 | -0.11(-0.42%) |
Oct 30, 2019 | 26.29 | 26.29 | 25.59 | 25.69 | 390,651 | -0.54(-2.07%) |
Oct 29, 2019 | 25.99 | 26.43 | 25.91 | 26.23 | 433,950 | +0.12(+0.47%) |
Oct 28, 2019 | 26.37 | 26.50 | 26.07 | 26.11 | 364,072 | -0.16(-0.63%) |
Oct 25, 2019 | 26.05 | 26.32 | 26.02 | 26.28 | 373,704 | +0.21(+0.79%) |
Oct 24, 2019 | 26.27 | 26.31 | 25.93 | 26.07 | 489,692 | -0.10(-0.38%) |
Oct 23, 2019 | 25.89 | 26.22 | 25.81 | 26.17 | 440,977 | +0.19(+0.73%) |
Oct 22, 2019 | 25.71 | 26.24 | 25.64 | 25.98 | 402,614 | +0.35(+1.35%) |
Oct 21, 2019 | 25.23 | 25.66 | 25.23 | 25.63 | 393,122 | +0.45(+1.77%) |
Oct 18, 2019 | 25.28 | 25.45 | 25.19 | 25.19 | 311,359 | -0.15(-0.59%) |
Oct 17, 2019 | 25.42 | 25.49 | 25.25 | 25.34 | 374,070 | +0.01(+0.03%) |
Oct 16, 2019 | 25.57 | 25.76 | 25.30 | 25.33 | 339,386 | -0.35(-1.35%) |
Oct 15, 2019 | 25.51 | 25.93 | 25.47 | 25.67 | 384,666 | +0.12(+0.48%) |
Oct 14, 2019 | 25.40 | 25.63 | 25.29 | 25.55 | 245,063 | -0.06(-0.23%) |
Oct 11, 2019 | 25.48 | 25.81 | 25.48 | 25.61 | 517,921 | +0.36(+1.44%) |
Oct 10, 2019 | 24.98 | 25.30 | 24.98 | 25.24 | 328,589 | +0.31(+1.26%) |
Oct 09, 2019 | 24.92 | 25.05 | 24.87 | 24.93 | 384,743 | +0.24(+0.97%) |
Oct 08, 2019 | 24.91 | 25.07 | 24.68 | 24.69 | 496,047 | -0.45(-1.80%) |
Oct 07, 2019 | 25.43 | 25.51 | 25.14 | 25.15 | 394,421 | -0.22(-0.88%) |
Oct 04, 2019 | 25.32 | 25.42 | 25.07 | 25.37 | 527,868 | +0.12(+0.49%) |
Oct 03, 2019 | 24.77 | 25.24 | 24.61 | 25.24 | 867,099 | +0.32(+1.29%) |
Oct 02, 2019 | 25.41 | 25.43 | 24.89 | 24.92 | 703,004 | -0.65(-2.55%) |