Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.76 | 27.18 | 26.52 | 27.06 | 144,533 | +0.12(+0.44%) |
Dec 30, 2019 | 27.36 | 27.60 | 26.88 | 26.94 | 154,341 | -0.42(-1.53%) |
Dec 27, 2019 | 28.02 | 28.02 | 27.24 | 27.36 | 105,836 | -0.60(-2.14%) |
Dec 26, 2019 | 27.54 | 27.96 | 27.48 | 27.96 | 126,061 | +0.42(+1.52%) |
Dec 24, 2019 | 27.54 | 27.54 | 27.30 | 27.54 | 64,550 | +0.06(+0.22%) |
Dec 23, 2019 | 27.30 | 27.54 | 27.18 | 27.48 | 170,749 | +0.24(+0.88%) |
Dec 20, 2019 | 27.18 | 27.36 | 27.06 | 27.24 | 120,650 | +0.18(+0.66%) |
Dec 19, 2019 | 27.18 | 27.42 | 27.00 | 27.06 | 123,129 | -0.12(-0.44%) |
Dec 18, 2019 | 26.76 | 27.36 | 26.70 | 27.18 | 133,925 | +0.42(+1.57%) |
Dec 17, 2019 | 26.46 | 27.30 | 26.46 | 26.76 | 179,876 | +0.48(+1.82%) |
Dec 16, 2019 | 25.81 | 26.29 | 25.81 | 26.29 | 112,361 | +0.66(+2.57%) |
Dec 13, 2019 | 26.05 | 26.11 | 25.45 | 25.63 | 93,895 | -0.48(-1.83%) |
Dec 12, 2019 | 25.63 | 26.29 | 25.63 | 26.11 | 96,003 | +0.36(+1.40%) |
Dec 11, 2019 | 25.81 | 25.99 | 25.63 | 25.75 | 91,318 | -0.06(-0.23%) |
Dec 10, 2019 | 25.03 | 25.87 | 24.97 | 25.81 | 161,310 | +0.78(+3.11%) |
Dec 09, 2019 | 24.25 | 25.03 | 24.13 | 25.03 | 118,651 | +0.78(+3.21%) |
Dec 06, 2019 | 23.95 | 24.37 | 23.95 | 24.25 | 101,327 | +0.30(+1.25%) |
Dec 05, 2019 | 24.13 | 24.31 | 23.89 | 23.95 | 85,209 | -0.06(-0.25%) |
Dec 04, 2019 | 23.89 | 24.19 | 23.71 | 24.01 | 155,304 | +0.18(+0.75%) |
Dec 03, 2019 | 23.95 | 24.07 | 23.71 | 23.83 | 172,794 | -0.24(-1.00%) |
Dec 02, 2019 | 24.49 | 24.49 | 24.07 | 24.07 | 127,333 | -0.30(-1.23%) |
Nov 29, 2019 | 24.55 | 24.61 | 24.31 | 24.37 | 81,870 | -0.24(-0.97%) |
Nov 27, 2019 | 24.67 | 24.73 | 24.13 | 24.61 | 129,302 | -0.06(-0.24%) |
Nov 26, 2019 | 25.27 | 25.39 | 24.55 | 24.67 | 109,835 | -0.60(-2.37%) |
Nov 25, 2019 | 24.79 | 25.27 | 24.73 | 25.27 | 134,696 | +0.24(+0.96%) |
Nov 22, 2019 | 24.79 | 25.09 | 24.67 | 25.03 | 411,054 | +0.30(+1.21%) |
Nov 21, 2019 | 24.31 | 24.79 | 24.07 | 24.73 | 189,718 | +0.54(+2.23%) |
Nov 20, 2019 | 24.07 | 24.19 | 23.71 | 24.19 | 206,903 | +0.24(+1.00%) |
Nov 19, 2019 | 24.60 | 24.60 | 23.89 | 23.95 | 222,463 | -0.65(-2.63%) |
Nov 18, 2019 | 25.18 | 25.18 | 24.36 | 24.60 | 220,826 | -0.47(-1.87%) |
Nov 15, 2019 | 24.77 | 25.18 | 24.77 | 25.07 | 144,783 | +0.35(+1.43%) |
Nov 14, 2019 | 24.89 | 24.95 | 24.65 | 24.71 | 214,048 | -0.18(-0.71%) |
Nov 13, 2019 | 25.12 | 25.18 | 24.71 | 24.89 | 161,619 | -0.29(-1.17%) |
Nov 12, 2019 | 25.36 | 25.65 | 25.07 | 25.18 | 114,635 | -0.06(-0.23%) |
Nov 11, 2019 | 25.71 | 25.71 | 25.24 | 25.24 | 79,541 | -0.47(-1.83%) |
Nov 08, 2019 | 25.89 | 25.89 | 25.42 | 25.71 | 146,555 | -0.18(-0.68%) |
Nov 07, 2019 | 26.42 | 26.53 | 25.59 | 25.89 | 189,381 | -0.29(-1.12%) |
Nov 06, 2019 | 26.83 | 26.89 | 26.12 | 26.18 | 95,205 | -0.53(-1.98%) |
Nov 05, 2019 | 27.24 | 27.24 | 26.47 | 26.71 | 117,755 | -0.53(-1.94%) |
Nov 04, 2019 | 26.83 | 27.35 | 26.71 | 27.24 | 127,422 | +0.59(+2.20%) |
Nov 01, 2019 | 26.30 | 26.71 | 26.30 | 26.65 | 99,452 | +0.47(+1.79%) |
Oct 31, 2019 | 26.36 | 26.42 | 25.83 | 26.18 | 153,907 | -0.18(-0.67%) |
Oct 30, 2019 | 26.42 | 26.59 | 26.18 | 26.36 | 95,541 | -0.06(-0.22%) |
Oct 29, 2019 | 26.65 | 26.71 | 26.18 | 26.42 | 153,844 | -0.29(-1.10%) |
Oct 28, 2019 | 27.12 | 27.35 | 26.65 | 26.71 | 106,255 | -0.41(-1.52%) |
Oct 25, 2019 | 27.00 | 27.12 | 26.77 | 27.12 | 102,723 | +0.18(+0.65%) |
Oct 24, 2019 | 27.00 | 27.06 | 26.74 | 26.94 | 123,444 | +0.00(+0.00%) |
Oct 23, 2019 | 26.94 | 27.24 | 26.77 | 26.94 | 105,018 | -0.06(-0.22%) |
Oct 22, 2019 | 26.94 | 27.35 | 26.83 | 27.00 | 92,526 | +0.06(+0.22%) |
Oct 21, 2019 | 27.06 | 27.18 | 26.83 | 26.94 | 90,242 | -0.06(-0.22%) |
Oct 18, 2019 | 26.66 | 27.12 | 26.60 | 27.00 | 92,689 | +0.29(+1.08%) |
Oct 17, 2019 | 26.83 | 26.92 | 26.66 | 26.71 | 69,282 | -0.06(-0.22%) |
Oct 16, 2019 | 26.94 | 27.18 | 26.71 | 26.77 | 77,304 | -0.17(-0.64%) |
Oct 15, 2019 | 26.77 | 27.23 | 26.66 | 26.94 | 69,564 | +0.17(+0.65%) |
Oct 14, 2019 | 27.00 | 27.00 | 26.60 | 26.77 | 59,575 | -0.35(-1.28%) |
Oct 11, 2019 | 27.29 | 27.29 | 27.00 | 27.12 | 120,593 | +0.17(+0.64%) |
Oct 10, 2019 | 26.89 | 26.94 | 26.71 | 26.94 | 70,514 | +0.23(+0.86%) |
Oct 09, 2019 | 27.29 | 27.41 | 26.69 | 26.71 | 178,468 | -0.35(-1.28%) |
Oct 08, 2019 | 27.41 | 27.41 | 26.89 | 27.06 | 129,548 | -0.40(-1.47%) |
Oct 07, 2019 | 27.81 | 27.93 | 27.41 | 27.46 | 133,696 | -0.52(-1.86%) |
Oct 04, 2019 | 27.81 | 28.10 | 27.75 | 27.98 | 91,389 | +0.17(+0.62%) |
Oct 03, 2019 | 27.70 | 27.81 | 27.12 | 27.81 | 150,593 | +0.23(+0.84%) |
Oct 02, 2019 | 28.16 | 28.16 | 27.46 | 27.58 | 281,275 | -0.63(-2.25%) |