Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,552 | +0.18(+0.66%) |
Dec 30, 2019 | 27.21 | 27.33 | 27.06 | 27.08 | 732,338 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,247 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.32 | 474,785 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,531 | -0.03(-0.09%) |
Dec 23, 2019 | 26.99 | 27.34 | 26.97 | 27.31 | 976,056 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,089 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,951 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,066 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,931 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,051 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,245 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,962 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,561 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,732 | +0.06(+0.22%) |
Dec 09, 2019 | 25.88 | 26.10 | 25.78 | 25.99 | 565,494 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,657 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,475 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.66 | 711,052 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,063 | -0.37(-1.46%) |
Dec 02, 2019 | 25.70 | 25.88 | 25.62 | 25.62 | 621,749 | +0.00(+0.00%) |
Nov 29, 2019 | 25.69 | 25.74 | 25.54 | 25.62 | 226,967 | -0.28(-1.07%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.69 | 25.90 | 382,208 | +0.11(+0.44%) |
Nov 26, 2019 | 26.09 | 26.09 | 25.75 | 25.79 | 390,605 | -0.30(-1.15%) |
Nov 25, 2019 | 25.98 | 26.10 | 25.90 | 26.09 | 442,223 | +0.07(+0.25%) |
Nov 22, 2019 | 26.12 | 26.27 | 25.99 | 26.02 | 390,314 | -0.09(-0.34%) |
Nov 21, 2019 | 25.73 | 26.14 | 25.70 | 26.11 | 962,393 | +0.41(+1.58%) |
Nov 20, 2019 | 25.42 | 25.88 | 25.27 | 25.70 | 716,593 | +0.27(+1.06%) |
Nov 19, 2019 | 25.72 | 25.75 | 25.41 | 25.44 | 295,889 | -0.37(-1.45%) |
Nov 18, 2019 | 26.01 | 26.01 | 25.72 | 25.81 | 280,899 | -0.33(-1.28%) |
Nov 15, 2019 | 26.01 | 26.23 | 26.01 | 26.14 | 286,902 | +0.20(+0.78%) |
Nov 14, 2019 | 26.00 | 26.15 | 25.83 | 25.94 | 360,075 | -0.07(-0.28%) |
Nov 13, 2019 | 26.02 | 26.11 | 25.92 | 26.01 | 376,999 | -0.13(-0.50%) |
Nov 12, 2019 | 26.37 | 26.51 | 26.01 | 26.14 | 387,439 | -0.16(-0.62%) |
Nov 11, 2019 | 26.22 | 26.41 | 26.12 | 26.31 | 411,194 | -0.17(-0.65%) |
Nov 08, 2019 | 26.40 | 26.49 | 26.18 | 26.48 | 364,031 | -0.11(-0.43%) |
Nov 07, 2019 | 26.45 | 26.67 | 26.40 | 26.59 | 505,351 | +0.41(+1.55%) |
Nov 06, 2019 | 26.67 | 26.76 | 26.11 | 26.19 | 576,173 | -0.62(-2.31%) |
Nov 05, 2019 | 26.76 | 26.95 | 26.64 | 26.80 | 541,907 | +0.11(+0.43%) |
Nov 04, 2019 | 26.14 | 26.76 | 26.14 | 26.69 | 463,493 | +0.81(+3.15%) |
Nov 01, 2019 | 25.40 | 25.91 | 25.40 | 25.88 | 369,926 | +0.61(+2.42%) |
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,176 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,561 | -0.54(-2.07%) |
Oct 29, 2019 | 25.66 | 26.10 | 25.59 | 25.91 | 439,404 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,648 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,401 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,846 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,519 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,674 | +0.34(+1.35%) |
Oct 21, 2019 | 24.91 | 25.35 | 24.91 | 25.31 | 398,063 | +0.44(+1.77%) |
Oct 18, 2019 | 24.96 | 25.13 | 24.87 | 24.87 | 315,272 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,772 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,652 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.60 | 25.15 | 25.35 | 389,501 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.31 | 24.98 | 25.23 | 248,143 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,431 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,719 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.74 | 24.56 | 24.62 | 389,578 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,282 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,378 | -0.22(-0.88%) |
Oct 04, 2019 | 25.00 | 25.10 | 24.76 | 25.05 | 534,502 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.30 | 24.93 | 877,997 | +0.32(+1.29%) |
Oct 02, 2019 | 25.09 | 25.12 | 24.58 | 24.61 | 711,840 | -0.64(-2.55%) |