Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.04 | 24.41 | 23.88 | 24.38 | 2,860,736 | +0.34(+1.43%) |
Dec 30, 2019 | 24.24 | 24.38 | 24.01 | 24.04 | 2,504,429 | -0.26(-1.08%) |
Dec 27, 2019 | 24.66 | 24.67 | 24.20 | 24.30 | 2,266,311 | -0.32(-1.29%) |
Dec 26, 2019 | 24.33 | 24.70 | 24.30 | 24.62 | 2,208,314 | +0.44(+1.83%) |
Dec 24, 2019 | 24.48 | 24.55 | 24.01 | 24.17 | 1,561,718 | -0.32(-1.29%) |
Dec 23, 2019 | 24.24 | 24.75 | 24.21 | 24.49 | 4,165,679 | +0.34(+1.42%) |
Dec 20, 2019 | 23.95 | 24.36 | 23.62 | 24.15 | 9,071,663 | +0.29(+1.21%) |
Dec 19, 2019 | 23.66 | 23.89 | 23.51 | 23.86 | 5,083,182 | +0.41(+1.74%) |
Dec 18, 2019 | 23.20 | 23.68 | 23.20 | 23.45 | 5,197,349 | +0.39(+1.69%) |
Dec 17, 2019 | 22.98 | 23.09 | 22.75 | 23.06 | 4,855,317 | +0.03(+0.12%) |
Dec 16, 2019 | 23.63 | 23.69 | 23.04 | 23.04 | 5,504,696 | -0.42(-1.77%) |
Dec 13, 2019 | 24.13 | 24.16 | 23.05 | 23.45 | 4,585,606 | -0.36(-1.52%) |
Dec 12, 2019 | 23.40 | 24.05 | 23.36 | 23.81 | 4,489,290 | +0.47(+2.01%) |
Dec 11, 2019 | 22.97 | 23.47 | 22.83 | 23.34 | 3,734,982 | +0.26(+1.14%) |
Dec 10, 2019 | 23.37 | 23.47 | 23.04 | 23.08 | 5,351,323 | -0.24(-1.05%) |
Dec 09, 2019 | 23.14 | 23.70 | 23.03 | 23.32 | 8,585,583 | +0.24(+1.06%) |
Dec 06, 2019 | 22.80 | 23.52 | 22.80 | 23.08 | 3,688,107 | +0.07(+0.31%) |
Dec 05, 2019 | 23.07 | 23.38 | 22.81 | 23.01 | 4,289,334 | +0.22(+0.98%) |
Dec 04, 2019 | 22.19 | 22.85 | 22.08 | 22.78 | 6,218,117 | +0.63(+2.86%) |
Dec 03, 2019 | 22.47 | 22.48 | 21.97 | 22.15 | 6,549,449 | -0.95(-4.09%) |
Dec 02, 2019 | 24.00 | 24.00 | 23.09 | 23.10 | 4,494,381 | -0.89(-3.72%) |
Nov 29, 2019 | 24.02 | 24.09 | 23.66 | 23.99 | 1,862,190 | -0.12(-0.48%) |
Nov 27, 2019 | 23.94 | 24.13 | 23.47 | 24.11 | 3,857,771 | +0.43(+1.81%) |
Nov 26, 2019 | 23.86 | 23.97 | 23.34 | 23.68 | 4,824,005 | -0.13(-0.56%) |
Nov 25, 2019 | 23.71 | 23.87 | 23.19 | 23.81 | 2,877,846 | +0.30(+1.29%) |
Nov 22, 2019 | 23.23 | 23.62 | 23.12 | 23.51 | 3,132,309 | +0.52(+2.25%) |
Nov 21, 2019 | 23.30 | 23.53 | 22.93 | 22.99 | 3,554,754 | -0.32(-1.38%) |
Nov 20, 2019 | 24.02 | 24.03 | 23.08 | 23.31 | 4,877,531 | -0.73(-3.04%) |
Nov 19, 2019 | 24.01 | 24.18 | 23.72 | 24.04 | 3,363,368 | +0.01(+0.04%) |
Nov 18, 2019 | 23.87 | 24.11 | 23.44 | 24.03 | 3,991,629 | +0.16(+0.67%) |
Nov 15, 2019 | 23.50 | 24.03 | 23.37 | 23.87 | 3,522,839 | +0.60(+2.57%) |
Nov 14, 2019 | 23.20 | 23.58 | 23.20 | 23.28 | 2,418,747 | +0.05(+0.23%) |
Nov 13, 2019 | 23.36 | 23.46 | 23.11 | 23.22 | 2,750,872 | -0.31(-1.33%) |
Nov 12, 2019 | 23.88 | 23.94 | 23.41 | 23.53 | 4,437,777 | -0.27(-1.12%) |
Nov 11, 2019 | 24.11 | 24.18 | 23.54 | 23.80 | 4,778,174 | -0.49(-2.02%) |
Nov 08, 2019 | 24.07 | 24.29 | 23.67 | 24.29 | 5,772,197 | +0.14(+0.59%) |
Nov 07, 2019 | 23.63 | 24.42 | 23.55 | 24.15 | 5,277,802 | +1.02(+4.40%) |
Nov 06, 2019 | 23.81 | 23.81 | 22.57 | 23.13 | 9,849,037 | -0.91(-3.78%) |
Nov 05, 2019 | 23.11 | 24.98 | 23.11 | 24.04 | 10,506,710 | +0.38(+1.62%) |
Nov 04, 2019 | 23.63 | 23.96 | 23.51 | 23.66 | 7,616,511 | +0.21(+0.87%) |
Nov 01, 2019 | 23.31 | 23.66 | 23.26 | 23.45 | 4,642,082 | +0.38(+1.66%) |
Oct 31, 2019 | 23.33 | 23.37 | 22.55 | 23.07 | 5,739,839 | -0.35(-1.49%) |
Oct 30, 2019 | 23.07 | 23.43 | 22.87 | 23.42 | 3,987,668 | +0.34(+1.47%) |
Oct 29, 2019 | 23.26 | 23.37 | 22.90 | 23.08 | 4,356,058 | -0.23(-0.99%) |
Oct 28, 2019 | 23.48 | 23.77 | 23.27 | 23.31 | 3,670,560 | -0.29(-1.21%) |
Oct 25, 2019 | 22.58 | 23.65 | 22.34 | 23.60 | 3,167,618 | +0.66(+2.88%) |
Oct 24, 2019 | 23.28 | 23.33 | 22.58 | 22.94 | 3,660,464 | -0.21(-0.92%) |
Oct 23, 2019 | 23.61 | 23.63 | 22.97 | 23.15 | 3,524,599 | -0.41(-1.74%) |
Oct 22, 2019 | 23.38 | 23.62 | 22.94 | 23.56 | 4,264,661 | +0.15(+0.65%) |
Oct 21, 2019 | 23.04 | 23.61 | 23.04 | 23.41 | 4,573,795 | +0.61(+2.66%) |
Oct 18, 2019 | 22.38 | 22.90 | 22.33 | 22.80 | 5,680,169 | +0.11(+0.47%) |
Oct 17, 2019 | 22.99 | 23.20 | 22.68 | 22.70 | 4,476,685 | -0.05(-0.24%) |
Oct 16, 2019 | 22.75 | 23.02 | 22.60 | 22.75 | 4,683,229 | -0.02(-0.08%) |
Oct 15, 2019 | 22.56 | 23.02 | 22.34 | 22.77 | 4,360,621 | +0.24(+1.07%) |
Oct 14, 2019 | 22.42 | 22.62 | 21.75 | 22.53 | 6,021,704 | -0.65(-2.81%) |
Oct 11, 2019 | 22.69 | 23.51 | 22.68 | 23.18 | 6,106,232 | +0.88(+3.96%) |
Oct 10, 2019 | 22.14 | 22.39 | 21.96 | 22.29 | 4,799,878 | +0.19(+0.85%) |
Oct 09, 2019 | 22.23 | 22.35 | 22.04 | 22.11 | 5,015,967 | +0.11(+0.49%) |
Oct 08, 2019 | 22.12 | 22.14 | 21.55 | 22.00 | 6,811,860 | -0.46(-2.07%) |
Oct 07, 2019 | 22.70 | 22.76 | 22.41 | 22.46 | 4,519,248 | -0.28(-1.22%) |
Oct 04, 2019 | 22.42 | 22.75 | 22.16 | 22.74 | 3,413,661 | +0.20(+0.87%) |
Oct 03, 2019 | 21.99 | 22.55 | 21.54 | 22.54 | 4,489,834 | +0.47(+2.14%) |
Oct 02, 2019 | 22.45 | 22.52 | 22.01 | 22.07 | 6,169,775 | -0.77(-3.36%) |