Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.20 | 27.29 | 27.17 | 27.28 | 28,991 | +0.47(+1.74%) |
Dec 30, 2019 | 26.90 | 27.03 | 26.82 | 26.82 | 38,621 | +0.16(+0.59%) |
Dec 27, 2019 | 26.88 | 26.88 | 26.62 | 26.66 | 12,207 | -0.28(-1.04%) |
Dec 26, 2019 | 26.61 | 26.97 | 26.61 | 26.94 | 16,355 | +0.41(+1.53%) |
Dec 24, 2019 | 26.60 | 26.60 | 26.43 | 26.54 | 10,681 | +0.35(+1.34%) |
Dec 23, 2019 | 26.36 | 26.36 | 26.14 | 26.18 | 18,810 | -0.62(-2.31%) |
Dec 20, 2019 | 26.80 | 26.81 | 26.71 | 26.80 | 6,460 | +0.03(+0.10%) |
Dec 19, 2019 | 26.90 | 26.91 | 26.72 | 26.78 | 5,863 | -0.17(-0.64%) |
Dec 18, 2019 | 26.95 | 26.98 | 26.91 | 26.95 | 8,854 | -0.09(-0.34%) |
Dec 17, 2019 | 26.79 | 27.05 | 26.79 | 27.04 | 22,160 | +0.38(+1.44%) |
Dec 16, 2019 | 26.59 | 26.67 | 26.59 | 26.66 | 31,224 | +0.63(+2.42%) |
Dec 13, 2019 | 26.33 | 26.44 | 25.99 | 26.03 | 16,862 | -0.12(-0.45%) |
Dec 12, 2019 | 25.68 | 26.15 | 25.24 | 26.15 | 14,360 | +0.46(+1.77%) |
Dec 11, 2019 | 25.74 | 25.75 | 25.57 | 25.69 | 1,931 | -0.11(-0.43%) |
Dec 10, 2019 | 25.62 | 25.84 | 25.62 | 25.80 | 6,235 | +0.25(+0.98%) |
Dec 09, 2019 | 25.78 | 25.78 | 25.52 | 25.55 | 10,920 | -0.38(-1.48%) |
Dec 06, 2019 | 26.01 | 26.01 | 25.89 | 25.94 | 4,598 | +0.27(+1.07%) |
Dec 05, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 10,652 | +0.43(+1.71%) |
Dec 04, 2019 | 25.30 | 25.30 | 25.23 | 25.23 | 4,533 | +0.32(+1.28%) |
Dec 03, 2019 | 24.90 | 24.91 | 24.71 | 24.91 | 6,868 | -0.08(-0.30%) |
Dec 02, 2019 | 25.02 | 25.02 | 24.98 | 24.99 | 3,519 | -0.10(-0.41%) |
Nov 29, 2019 | 25.10 | 25.12 | 25.05 | 25.09 | 7,336 | -0.38(-1.48%) |
Nov 27, 2019 | 25.26 | 25.47 | 25.26 | 25.47 | 985 | +0.14(+0.57%) |
Nov 26, 2019 | 25.12 | 25.33 | 25.12 | 25.32 | 9,207 | +0.11(+0.43%) |
Nov 25, 2019 | 25.33 | 25.33 | 25.19 | 25.21 | 6,680 | -0.13(-0.50%) |
Nov 22, 2019 | 25.39 | 25.39 | 25.27 | 25.34 | 3,613 | -0.56(-2.18%) |
Nov 21, 2019 | 26.06 | 26.07 | 25.86 | 25.90 | 3,514 | +0.03(+0.11%) |
Nov 20, 2019 | 25.97 | 25.97 | 25.80 | 25.88 | 2,155 | -0.29(-1.11%) |
Nov 19, 2019 | 26.06 | 26.21 | 26.06 | 26.17 | 7,242 | +0.52(+2.03%) |
Nov 18, 2019 | 25.64 | 25.73 | 25.57 | 25.64 | 15,191 | +0.06(+0.24%) |
Nov 15, 2019 | 25.71 | 25.71 | 25.52 | 25.58 | 6,569 | -0.28(-1.07%) |
Nov 14, 2019 | 25.62 | 25.90 | 25.62 | 25.86 | 3,571 | +0.25(+0.99%) |
Nov 13, 2019 | 25.61 | 25.62 | 25.54 | 25.61 | 2,380 | +0.14(+0.56%) |
Nov 12, 2019 | 25.56 | 25.66 | 25.46 | 25.46 | 7,325 | -0.28(-1.07%) |
Nov 11, 2019 | 25.75 | 25.80 | 25.62 | 25.74 | 8,239 | -0.43(-1.63%) |
Nov 08, 2019 | 26.27 | 26.27 | 26.15 | 26.17 | 7,445 | -0.20(-0.75%) |
Nov 07, 2019 | 26.30 | 26.46 | 26.30 | 26.36 | 22,515 | +0.55(+2.14%) |
Nov 06, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 5,270 | -0.35(-1.35%) |
Nov 05, 2019 | 26.16 | 26.17 | 26.08 | 26.17 | 37,779 | +0.47(+1.81%) |
Nov 04, 2019 | 25.68 | 25.91 | 25.68 | 25.70 | 16,216 | +0.11(+0.43%) |
Nov 01, 2019 | 25.57 | 25.63 | 25.57 | 25.59 | 8,431 | +0.53(+2.10%) |
Oct 31, 2019 | 25.12 | 25.12 | 25.04 | 25.06 | 4,320 | -0.38(-1.50%) |
Oct 30, 2019 | 25.52 | 25.54 | 25.29 | 25.44 | 3,950 | +0.09(+0.36%) |
Oct 29, 2019 | 25.57 | 25.57 | 25.35 | 25.35 | 6,044 | -0.41(-1.58%) |
Oct 28, 2019 | 25.57 | 25.80 | 25.57 | 25.76 | 12,587 | +0.41(+1.61%) |
Oct 25, 2019 | 25.13 | 25.39 | 25.12 | 25.35 | 7,993 | +0.55(+2.20%) |
Oct 24, 2019 | 24.98 | 24.98 | 24.78 | 24.81 | 1,915 | -0.06(-0.23%) |
Oct 23, 2019 | 24.66 | 24.86 | 24.66 | 24.86 | 3,692 | -0.03(-0.11%) |
Oct 22, 2019 | 24.91 | 24.92 | 24.88 | 24.89 | 2,506 | +0.19(+0.76%) |
Oct 21, 2019 | 24.64 | 24.86 | 24.64 | 24.70 | 4,687 | +0.21(+0.84%) |
Oct 18, 2019 | 24.58 | 24.58 | 24.49 | 24.50 | 4,598 | -0.34(-1.37%) |
Oct 17, 2019 | 24.69 | 24.87 | 24.69 | 24.84 | 1,593 | +0.20(+0.82%) |
Oct 16, 2019 | 24.73 | 24.73 | 24.53 | 24.64 | 2,945 | -0.07(-0.27%) |
Oct 15, 2019 | 24.91 | 24.91 | 24.66 | 24.70 | 13,887 | -0.32(-1.28%) |
Oct 14, 2019 | 25.02 | 25.17 | 25.02 | 25.03 | 5,683 | +0.15(+0.59%) |
Oct 11, 2019 | 24.97 | 24.97 | 24.76 | 24.88 | 3,832 | +0.12(+0.48%) |
Oct 10, 2019 | 24.59 | 24.82 | 24.59 | 24.76 | 4,281 | +0.79(+3.28%) |
Oct 09, 2019 | 23.80 | 23.98 | 23.80 | 23.97 | 1,915 | +0.37(+1.55%) |
Oct 08, 2019 | 23.61 | 23.74 | 23.56 | 23.61 | 5,468 | -0.26(-1.10%) |
Oct 07, 2019 | 23.91 | 23.91 | 23.87 | 23.87 | 728 | -0.08(-0.34%) |
Oct 04, 2019 | 23.75 | 24.00 | 23.75 | 23.95 | 656 | +0.03(+0.11%) |
Oct 03, 2019 | 23.79 | 23.93 | 23.78 | 23.93 | 2,042 | +0.22(+0.94%) |
Oct 02, 2019 | 23.71 | 23.74 | 23.69 | 23.70 | 3,510 | -0.06(-0.25%) |