Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.78 | 27.20 | 26.54 | 27.08 | 144,459 | +0.12(+0.44%) |
Dec 30, 2019 | 27.38 | 27.62 | 26.90 | 26.96 | 154,262 | -0.42(-1.53%) |
Dec 27, 2019 | 28.04 | 28.04 | 27.26 | 27.38 | 105,782 | -0.60(-2.14%) |
Dec 26, 2019 | 27.56 | 27.98 | 27.50 | 27.98 | 125,996 | +0.42(+1.52%) |
Dec 24, 2019 | 27.56 | 27.56 | 27.32 | 27.56 | 64,517 | +0.06(+0.22%) |
Dec 23, 2019 | 27.32 | 27.56 | 27.20 | 27.50 | 170,662 | +0.24(+0.88%) |
Dec 20, 2019 | 27.20 | 27.38 | 27.08 | 27.26 | 120,588 | +0.18(+0.66%) |
Dec 19, 2019 | 27.20 | 27.44 | 27.02 | 27.08 | 123,066 | -0.12(-0.44%) |
Dec 18, 2019 | 26.78 | 27.38 | 26.72 | 27.20 | 133,857 | +0.42(+1.57%) |
Dec 17, 2019 | 26.48 | 27.32 | 26.48 | 26.78 | 179,784 | +0.48(+1.82%) |
Dec 16, 2019 | 25.82 | 26.30 | 25.82 | 26.30 | 112,304 | +0.66(+2.57%) |
Dec 13, 2019 | 26.06 | 26.12 | 25.46 | 25.64 | 93,846 | -0.48(-1.83%) |
Dec 12, 2019 | 25.64 | 26.30 | 25.64 | 26.12 | 95,954 | +0.36(+1.40%) |
Dec 11, 2019 | 25.82 | 26.00 | 25.64 | 25.76 | 91,271 | -0.06(-0.23%) |
Dec 10, 2019 | 25.04 | 25.88 | 24.98 | 25.82 | 161,227 | +0.78(+3.11%) |
Dec 09, 2019 | 24.26 | 25.04 | 24.14 | 25.04 | 118,590 | +0.78(+3.21%) |
Dec 06, 2019 | 23.96 | 24.38 | 23.96 | 24.26 | 101,275 | +0.30(+1.25%) |
Dec 05, 2019 | 24.14 | 24.32 | 23.90 | 23.96 | 85,166 | -0.06(-0.25%) |
Dec 04, 2019 | 23.90 | 24.20 | 23.72 | 24.02 | 155,224 | +0.18(+0.75%) |
Dec 03, 2019 | 23.96 | 24.08 | 23.72 | 23.84 | 172,705 | -0.24(-0.99%) |
Dec 02, 2019 | 24.50 | 24.50 | 24.08 | 24.08 | 127,268 | -0.30(-1.23%) |
Nov 29, 2019 | 24.56 | 24.62 | 24.32 | 24.38 | 81,828 | -0.24(-0.97%) |
Nov 27, 2019 | 24.68 | 24.74 | 24.14 | 24.62 | 129,235 | -0.06(-0.24%) |
Nov 26, 2019 | 25.28 | 25.40 | 24.56 | 24.68 | 109,778 | -0.60(-2.37%) |
Nov 25, 2019 | 24.80 | 25.28 | 24.74 | 25.28 | 134,627 | +0.24(+0.96%) |
Nov 22, 2019 | 24.80 | 25.10 | 24.68 | 25.04 | 410,843 | +0.30(+1.21%) |
Nov 21, 2019 | 24.32 | 24.80 | 24.08 | 24.74 | 189,620 | +0.54(+2.23%) |
Nov 20, 2019 | 24.08 | 24.20 | 23.72 | 24.20 | 206,797 | +0.24(+1.00%) |
Nov 19, 2019 | 24.61 | 24.61 | 23.90 | 23.96 | 222,349 | -0.65(-2.63%) |
Nov 18, 2019 | 25.20 | 25.20 | 24.37 | 24.61 | 220,713 | -0.47(-1.87%) |
Nov 15, 2019 | 24.78 | 25.20 | 24.78 | 25.08 | 144,709 | +0.35(+1.43%) |
Nov 14, 2019 | 24.90 | 24.96 | 24.67 | 24.73 | 213,938 | -0.18(-0.71%) |
Nov 13, 2019 | 25.14 | 25.20 | 24.73 | 24.90 | 161,537 | -0.29(-1.17%) |
Nov 12, 2019 | 25.37 | 25.67 | 25.08 | 25.20 | 114,577 | -0.06(-0.23%) |
Nov 11, 2019 | 25.72 | 25.72 | 25.25 | 25.25 | 79,500 | -0.47(-1.83%) |
Nov 08, 2019 | 25.90 | 25.90 | 25.43 | 25.72 | 146,480 | -0.18(-0.68%) |
Nov 07, 2019 | 26.43 | 26.55 | 25.61 | 25.90 | 189,284 | -0.29(-1.12%) |
Nov 06, 2019 | 26.84 | 26.90 | 26.14 | 26.19 | 95,156 | -0.53(-1.98%) |
Nov 05, 2019 | 27.25 | 27.25 | 26.49 | 26.72 | 117,695 | -0.53(-1.94%) |
Nov 04, 2019 | 26.84 | 27.37 | 26.72 | 27.25 | 127,356 | +0.59(+2.20%) |
Nov 01, 2019 | 26.31 | 26.72 | 26.31 | 26.66 | 99,401 | +0.47(+1.79%) |
Oct 31, 2019 | 26.37 | 26.43 | 25.84 | 26.19 | 153,828 | -0.18(-0.67%) |
Oct 30, 2019 | 26.43 | 26.61 | 26.19 | 26.37 | 95,492 | -0.06(-0.22%) |
Oct 29, 2019 | 26.66 | 26.72 | 26.19 | 26.43 | 153,765 | -0.29(-1.10%) |
Oct 28, 2019 | 27.13 | 27.37 | 26.66 | 26.72 | 106,200 | -0.41(-1.52%) |
Oct 25, 2019 | 27.02 | 27.13 | 26.78 | 27.13 | 102,670 | +0.18(+0.65%) |
Oct 24, 2019 | 27.02 | 27.08 | 26.75 | 26.96 | 123,381 | +0.00(+0.00%) |
Oct 23, 2019 | 26.96 | 27.25 | 26.78 | 26.96 | 104,964 | -0.06(-0.22%) |
Oct 22, 2019 | 26.96 | 27.37 | 26.84 | 27.02 | 92,479 | +0.06(+0.22%) |
Oct 21, 2019 | 27.08 | 27.19 | 26.84 | 26.96 | 90,196 | -0.06(-0.22%) |
Oct 18, 2019 | 26.67 | 27.13 | 26.61 | 27.02 | 92,642 | +0.29(+1.08%) |
Oct 17, 2019 | 26.84 | 26.93 | 26.67 | 26.73 | 69,247 | -0.06(-0.22%) |
Oct 16, 2019 | 26.96 | 27.19 | 26.73 | 26.79 | 77,264 | -0.17(-0.64%) |
Oct 15, 2019 | 26.79 | 27.25 | 26.67 | 26.96 | 69,528 | +0.17(+0.65%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.61 | 26.79 | 59,544 | -0.35(-1.28%) |
Oct 11, 2019 | 27.31 | 27.31 | 27.02 | 27.13 | 120,531 | +0.17(+0.64%) |
Oct 10, 2019 | 26.90 | 26.96 | 26.73 | 26.96 | 70,478 | +0.23(+0.86%) |
Oct 09, 2019 | 27.31 | 27.42 | 26.70 | 26.73 | 178,377 | -0.35(-1.28%) |
Oct 08, 2019 | 27.42 | 27.42 | 26.90 | 27.07 | 129,482 | -0.40(-1.47%) |
Oct 07, 2019 | 27.82 | 27.94 | 27.42 | 27.48 | 133,628 | -0.52(-1.86%) |
Oct 04, 2019 | 27.82 | 28.11 | 27.77 | 28.00 | 91,343 | +0.17(+0.62%) |
Oct 03, 2019 | 27.71 | 27.82 | 27.13 | 27.82 | 150,516 | +0.23(+0.84%) |
Oct 02, 2019 | 28.17 | 28.17 | 27.48 | 27.59 | 281,131 | -0.64(-2.25%) |