Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.81 | 26.30 | 25.74 | 25.98 | 376,000 | +0.02(+0.08%) |
Dec 30, 2019 | 26.29 | 26.44 | 25.30 | 25.96 | 780,411 | -0.36(-1.37%) |
Dec 27, 2019 | 26.34 | 26.70 | 25.71 | 26.32 | 629,200 | +0.19(+0.73%) |
Dec 26, 2019 | 27.00 | 27.00 | 26.10 | 26.13 | 562,886 | -0.86(-3.19%) |
Dec 24, 2019 | 26.85 | 27.20 | 26.52 | 26.99 | 291,900 | +0.22(+0.82%) |
Dec 23, 2019 | 26.72 | 27.18 | 26.21 | 26.77 | 954,665 | +0.19(+0.71%) |
Dec 20, 2019 | 27.00 | 27.27 | 26.51 | 26.58 | 2,802,800 | -0.42(-1.56%) |
Dec 19, 2019 | 27.75 | 27.84 | 26.65 | 27.00 | 562,862 | -0.46(-1.68%) |
Dec 18, 2019 | 27.74 | 27.84 | 26.80 | 27.46 | 1,430,670 | +0.27(+0.99%) |
Dec 17, 2019 | 27.21 | 27.49 | 26.62 | 27.19 | 650,062 | +0.15(+0.55%) |
Dec 16, 2019 | 27.18 | 27.56 | 26.56 | 27.04 | 641,692 | -0.05(-0.18%) |
Dec 13, 2019 | 27.71 | 27.75 | 26.71 | 27.09 | 636,500 | -0.65(-2.34%) |
Dec 12, 2019 | 27.89 | 28.40 | 26.92 | 27.74 | 564,337 | -0.23(-0.82%) |
Dec 11, 2019 | 29.59 | 29.74 | 27.86 | 27.97 | 555,051 | -1.66(-5.60%) |
Dec 10, 2019 | 31.00 | 31.15 | 29.41 | 29.63 | 621,599 | -1.52(-4.88%) |
Dec 09, 2019 | 31.58 | 33.39 | 31.12 | 31.15 | 1,079,195 | -0.25(-0.80%) |
Dec 06, 2019 | 29.50 | 31.46 | 29.37 | 31.40 | 1,192,500 | +1.86(+6.30%) |
Dec 05, 2019 | 29.63 | 29.95 | 28.98 | 29.54 | 750,735 | +0.06(+0.20%) |
Dec 04, 2019 | 28.66 | 29.81 | 28.43 | 29.48 | 1,142,242 | +1.07(+3.77%) |
Dec 03, 2019 | 28.21 | 28.64 | 28.01 | 28.41 | 1,294,482 | +0.12(+0.42%) |
Dec 02, 2019 | 28.05 | 28.68 | 27.94 | 28.29 | 651,163 | +0.11(+0.39%) |
Nov 29, 2019 | 28.14 | 28.55 | 28.02 | 28.18 | 212,700 | +0.11(+0.39%) |
Nov 27, 2019 | 27.92 | 28.62 | 27.68 | 28.07 | 439,200 | +0.47(+1.70%) |
Nov 26, 2019 | 26.46 | 27.67 | 26.25 | 27.60 | 540,188 | +1.16(+4.39%) |
Nov 25, 2019 | 27.25 | 27.73 | 26.33 | 26.44 | 478,114 | -0.57(-2.11%) |
Nov 22, 2019 | 28.33 | 28.41 | 26.62 | 27.01 | 442,400 | -1.04(-3.71%) |
Nov 21, 2019 | 27.35 | 28.62 | 27.35 | 28.05 | 453,226 | +0.60(+2.19%) |
Nov 20, 2019 | 28.65 | 29.39 | 27.37 | 27.45 | 640,282 | -1.41(-4.89%) |
Nov 19, 2019 | 28.05 | 29.15 | 27.61 | 28.86 | 985,806 | +0.98(+3.52%) |
Nov 18, 2019 | 27.60 | 28.18 | 27.17 | 27.88 | 401,971 | +0.07(+0.25%) |
Nov 15, 2019 | 27.41 | 28.12 | 27.38 | 27.81 | 191,200 | +0.66(+2.43%) |
Nov 14, 2019 | 26.49 | 27.28 | 26.02 | 27.15 | 350,814 | +0.60(+2.26%) |
Nov 13, 2019 | 26.40 | 26.84 | 26.15 | 26.55 | 135,261 | -0.12(-0.45%) |
Nov 12, 2019 | 26.31 | 27.56 | 26.25 | 26.67 | 294,839 | -0.49(-1.80%) |
Nov 11, 2019 | 27.67 | 28.09 | 26.99 | 27.16 | 237,801 | -0.16(-0.59%) |
Nov 08, 2019 | 26.58 | 27.59 | 26.43 | 27.32 | 577,200 | +0.88(+3.33%) |
Nov 07, 2019 | 25.73 | 26.97 | 25.55 | 26.44 | 527,920 | +0.55(+2.12%) |
Nov 06, 2019 | 27.15 | 27.80 | 25.53 | 25.89 | 682,087 | -1.77(-6.40%) |
Nov 05, 2019 | 29.00 | 29.00 | 26.68 | 27.66 | 401,758 | -1.26(-4.36%) |
Nov 04, 2019 | 29.72 | 29.72 | 28.69 | 28.92 | 261,967 | -0.02(-0.07%) |
Nov 01, 2019 | 28.52 | 29.38 | 28.44 | 28.94 | 320,700 | +0.14(+0.49%) |
Oct 31, 2019 | 29.76 | 30.13 | 28.39 | 28.80 | 448,929 | -1.03(-3.45%) |
Oct 30, 2019 | 28.96 | 29.92 | 28.57 | 29.83 | 274,083 | +0.91(+3.15%) |
Oct 29, 2019 | 28.53 | 29.27 | 28.28 | 28.92 | 225,564 | +0.33(+1.15%) |
Oct 28, 2019 | 29.30 | 29.49 | 28.27 | 28.59 | 260,199 | -0.54(-1.85%) |
Oct 25, 2019 | 27.94 | 29.48 | 27.82 | 29.13 | 317,500 | +1.14(+4.07%) |
Oct 24, 2019 | 27.94 | 28.20 | 27.70 | 27.99 | 208,786 | +0.10(+0.36%) |
Oct 23, 2019 | 28.25 | 28.45 | 27.68 | 27.89 | 227,354 | -0.07(-0.25%) |
Oct 22, 2019 | 28.24 | 28.74 | 27.68 | 27.96 | 294,768 | +0.03(+0.11%) |
Oct 21, 2019 | 27.61 | 28.23 | 27.47 | 27.93 | 336,373 | +0.56(+2.05%) |
Oct 18, 2019 | 27.62 | 27.75 | 26.85 | 27.37 | 212,800 | -0.41(-1.48%) |
Oct 17, 2019 | 26.66 | 27.84 | 26.59 | 27.78 | 239,196 | +1.41(+5.35%) |
Oct 16, 2019 | 26.05 | 26.63 | 25.96 | 26.37 | 277,978 | +0.36(+1.38%) |
Oct 15, 2019 | 25.43 | 26.33 | 25.15 | 26.01 | 281,703 | +0.70(+2.77%) |
Oct 14, 2019 | 24.80 | 25.86 | 24.80 | 25.31 | 228,367 | +0.49(+1.97%) |
Oct 11, 2019 | 26.03 | 26.23 | 24.76 | 24.82 | 480,400 | -1.01(-3.91%) |
Oct 10, 2019 | 25.35 | 25.91 | 24.75 | 25.83 | 282,515 | +0.59(+2.34%) |
Oct 09, 2019 | 26.52 | 26.58 | 24.85 | 25.24 | 505,662 | -1.02(-3.88%) |
Oct 08, 2019 | 26.71 | 27.18 | 26.21 | 26.26 | 270,592 | -0.73(-2.70%) |
Oct 07, 2019 | 27.00 | 27.54 | 26.87 | 26.99 | 159,613 | -0.07(-0.26%) |
Oct 04, 2019 | 27.48 | 27.85 | 26.51 | 27.06 | 284,700 | -0.34(-1.24%) |
Oct 03, 2019 | 27.54 | 27.90 | 27.20 | 27.40 | 211,090 | -0.18(-0.65%) |
Oct 02, 2019 | 27.29 | 28.00 | 27.00 | 27.58 | 520,679 | +0.14(+0.51%) |