Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.09 | 27.44 | 27.05 | 27.43 | 866,042 | +0.18(+0.66%) |
Dec 30, 2019 | 27.39 | 27.51 | 27.23 | 27.25 | 727,708 | -0.09(-0.34%) |
Dec 27, 2019 | 27.55 | 27.58 | 27.34 | 27.35 | 539,812 | -0.15(-0.56%) |
Dec 26, 2019 | 27.58 | 27.69 | 27.44 | 27.50 | 471,783 | +0.04(+0.16%) |
Dec 24, 2019 | 27.49 | 27.59 | 27.42 | 27.46 | 214,168 | -0.03(-0.09%) |
Dec 23, 2019 | 27.17 | 27.51 | 27.14 | 27.48 | 969,885 | +0.29(+1.07%) |
Dec 20, 2019 | 27.09 | 27.24 | 27.00 | 27.19 | 1,118,969 | +0.25(+0.92%) |
Dec 19, 2019 | 26.97 | 27.04 | 26.92 | 26.94 | 502,752 | -0.03(-0.09%) |
Dec 18, 2019 | 26.81 | 27.12 | 26.81 | 26.97 | 652,912 | +0.10(+0.38%) |
Dec 17, 2019 | 26.89 | 27.08 | 26.76 | 26.87 | 574,277 | +0.03(+0.10%) |
Dec 16, 2019 | 26.63 | 26.93 | 26.63 | 26.84 | 409,446 | +0.39(+1.48%) |
Dec 13, 2019 | 26.73 | 26.91 | 26.43 | 26.45 | 1,209,534 | -0.25(-0.92%) |
Dec 12, 2019 | 26.20 | 26.73 | 26.16 | 26.70 | 1,084,051 | +0.53(+2.04%) |
Dec 11, 2019 | 26.12 | 26.34 | 26.11 | 26.16 | 351,321 | -0.05(-0.19%) |
Dec 10, 2019 | 26.21 | 26.29 | 26.09 | 26.21 | 559,167 | +0.06(+0.22%) |
Dec 09, 2019 | 26.05 | 26.27 | 25.94 | 26.16 | 561,912 | -0.05(-0.19%) |
Dec 06, 2019 | 25.75 | 26.25 | 25.75 | 26.20 | 697,212 | +0.53(+2.07%) |
Dec 05, 2019 | 25.92 | 25.95 | 25.59 | 25.67 | 553,944 | -0.16(-0.60%) |
Dec 04, 2019 | 25.61 | 25.89 | 25.57 | 25.83 | 706,548 | +0.42(+1.64%) |
Dec 03, 2019 | 25.58 | 25.60 | 25.33 | 25.41 | 956,962 | -0.38(-1.46%) |
Dec 02, 2019 | 25.86 | 26.04 | 25.78 | 25.79 | 617,811 | +0.00(+0.00%) |
Nov 29, 2019 | 25.85 | 25.90 | 25.70 | 25.79 | 225,529 | -0.28(-1.07%) |
Nov 27, 2019 | 26.00 | 26.11 | 25.85 | 26.07 | 379,787 | +0.11(+0.44%) |
Nov 26, 2019 | 26.25 | 26.25 | 25.91 | 25.95 | 388,131 | -0.30(-1.15%) |
Nov 25, 2019 | 26.15 | 26.27 | 26.07 | 26.25 | 439,422 | +0.07(+0.25%) |
Nov 22, 2019 | 26.29 | 26.44 | 26.16 | 26.19 | 387,841 | -0.09(-0.34%) |
Nov 21, 2019 | 25.89 | 26.30 | 25.87 | 26.28 | 956,296 | +0.41(+1.58%) |
Nov 20, 2019 | 25.58 | 26.04 | 25.43 | 25.87 | 712,053 | +0.27(+1.06%) |
Nov 19, 2019 | 25.89 | 25.92 | 25.57 | 25.60 | 294,015 | -0.38(-1.45%) |
Nov 18, 2019 | 26.17 | 26.17 | 25.89 | 25.98 | 279,120 | -0.34(-1.28%) |
Nov 15, 2019 | 26.17 | 26.40 | 26.17 | 26.31 | 285,084 | +0.20(+0.78%) |
Nov 14, 2019 | 26.16 | 26.32 | 25.99 | 26.11 | 357,794 | -0.07(-0.28%) |
Nov 13, 2019 | 26.19 | 26.28 | 26.09 | 26.18 | 374,611 | -0.13(-0.50%) |
Nov 12, 2019 | 26.54 | 26.68 | 26.18 | 26.31 | 384,985 | -0.16(-0.62%) |
Nov 11, 2019 | 26.38 | 26.58 | 26.29 | 26.48 | 408,589 | -0.17(-0.65%) |
Nov 08, 2019 | 26.57 | 26.66 | 26.34 | 26.65 | 361,725 | -0.11(-0.43%) |
Nov 07, 2019 | 26.61 | 26.84 | 26.57 | 26.76 | 502,150 | +0.41(+1.55%) |
Nov 06, 2019 | 26.84 | 26.93 | 26.28 | 26.35 | 572,523 | -0.62(-2.31%) |
Nov 05, 2019 | 26.93 | 27.12 | 26.81 | 26.97 | 538,474 | +0.11(+0.43%) |
Nov 04, 2019 | 26.31 | 26.93 | 26.31 | 26.86 | 460,556 | +0.82(+3.15%) |
Nov 01, 2019 | 25.57 | 26.07 | 25.57 | 26.04 | 367,583 | +0.61(+2.42%) |
Oct 31, 2019 | 25.46 | 25.46 | 25.17 | 25.43 | 796,101 | -0.11(-0.42%) |
Oct 30, 2019 | 26.13 | 26.13 | 25.43 | 25.53 | 393,055 | -0.54(-2.07%) |
Oct 29, 2019 | 25.83 | 26.27 | 25.75 | 26.07 | 436,621 | +0.12(+0.47%) |
Oct 28, 2019 | 26.20 | 26.34 | 25.91 | 25.95 | 366,312 | -0.16(-0.63%) |
Oct 25, 2019 | 25.89 | 26.16 | 25.86 | 26.11 | 376,004 | +0.20(+0.79%) |
Oct 24, 2019 | 26.11 | 26.15 | 25.77 | 25.91 | 492,705 | -0.10(-0.38%) |
Oct 23, 2019 | 25.73 | 26.06 | 25.66 | 26.01 | 443,690 | +0.19(+0.73%) |
Oct 22, 2019 | 25.55 | 26.08 | 25.48 | 25.82 | 405,092 | +0.34(+1.35%) |
Oct 21, 2019 | 25.07 | 25.51 | 25.07 | 25.48 | 395,541 | +0.44(+1.77%) |
Oct 18, 2019 | 25.12 | 25.30 | 25.03 | 25.03 | 313,275 | -0.15(-0.59%) |
Oct 17, 2019 | 25.26 | 25.34 | 25.10 | 25.18 | 376,372 | +0.01(+0.03%) |
Oct 16, 2019 | 25.41 | 25.60 | 25.15 | 25.17 | 341,475 | -0.34(-1.35%) |
Oct 15, 2019 | 25.35 | 25.77 | 25.31 | 25.52 | 387,034 | +0.12(+0.48%) |
Oct 14, 2019 | 25.25 | 25.48 | 25.14 | 25.39 | 246,571 | -0.06(-0.23%) |
Oct 11, 2019 | 25.33 | 25.66 | 25.33 | 25.45 | 521,109 | +0.36(+1.44%) |
Oct 10, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 330,611 | +0.31(+1.26%) |
Oct 09, 2019 | 24.77 | 24.90 | 24.72 | 24.78 | 387,110 | +0.24(+0.97%) |
Oct 08, 2019 | 24.76 | 24.92 | 24.52 | 24.54 | 499,100 | -0.45(-1.80%) |
Oct 07, 2019 | 25.27 | 25.35 | 24.98 | 24.99 | 396,848 | -0.22(-0.88%) |
Oct 04, 2019 | 25.16 | 25.26 | 24.92 | 25.21 | 531,116 | +0.12(+0.49%) |
Oct 03, 2019 | 24.62 | 25.09 | 24.46 | 25.09 | 872,435 | +0.32(+1.29%) |
Oct 02, 2019 | 25.25 | 25.28 | 24.73 | 24.77 | 707,330 | -0.65(-2.55%) |