Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.88 | 26.38 | 25.75 | 26.23 | 7,435,741 | +0.34(+1.32%) |
Dec 30, 2019 | 25.85 | 25.97 | 25.77 | 25.89 | 4,723,925 | +0.07(+0.28%) |
Dec 27, 2019 | 25.90 | 26.03 | 25.74 | 25.81 | 5,009,423 | -0.01(-0.03%) |
Dec 26, 2019 | 26.08 | 26.11 | 25.72 | 25.82 | 4,847,933 | -0.29(-1.09%) |
Dec 24, 2019 | 26.07 | 26.19 | 26.01 | 26.11 | 1,953,008 | +0.05(+0.19%) |
Dec 23, 2019 | 26.29 | 26.37 | 25.98 | 26.06 | 8,357,347 | -0.24(-0.93%) |
Dec 20, 2019 | 26.15 | 26.33 | 25.94 | 26.30 | 15,436,169 | +0.26(+1.00%) |
Dec 19, 2019 | 26.01 | 26.21 | 25.81 | 26.04 | 9,727,115 | +0.12(+0.47%) |
Dec 18, 2019 | 25.88 | 26.04 | 25.81 | 25.92 | 7,739,014 | +0.11(+0.41%) |
Dec 17, 2019 | 25.87 | 25.94 | 25.59 | 25.81 | 7,518,166 | -0.10(-0.38%) |
Dec 16, 2019 | 25.93 | 26.12 | 25.76 | 25.91 | 5,811,552 | +0.11(+0.44%) |
Dec 13, 2019 | 26.12 | 26.22 | 25.64 | 25.80 | 6,338,337 | -0.28(-1.06%) |
Dec 12, 2019 | 25.84 | 26.23 | 25.81 | 26.08 | 6,969,494 | +0.28(+1.08%) |
Dec 11, 2019 | 26.08 | 26.23 | 25.79 | 25.80 | 6,667,516 | -0.23(-0.88%) |
Dec 10, 2019 | 26.16 | 26.31 | 25.98 | 26.03 | 6,791,615 | -0.04(-0.16%) |
Dec 09, 2019 | 25.50 | 26.32 | 25.42 | 26.07 | 9,956,099 | +0.69(+2.70%) |
Dec 06, 2019 | 25.54 | 25.59 | 25.27 | 25.38 | 7,962,210 | -0.13(-0.51%) |
Dec 05, 2019 | 25.54 | 25.86 | 25.38 | 25.51 | 5,642,327 | +0.18(+0.71%) |
Dec 04, 2019 | 25.14 | 25.54 | 25.10 | 25.33 | 6,674,215 | +0.19(+0.75%) |
Dec 03, 2019 | 25.17 | 25.23 | 24.88 | 25.14 | 7,263,076 | -0.12(-0.48%) |
Dec 02, 2019 | 24.90 | 25.27 | 24.76 | 25.27 | 7,125,383 | +0.37(+1.48%) |
Nov 29, 2019 | 24.75 | 24.95 | 24.62 | 24.90 | 2,991,494 | +0.11(+0.43%) |
Nov 27, 2019 | 25.07 | 25.19 | 24.76 | 24.79 | 5,400,540 | -0.08(-0.33%) |
Nov 26, 2019 | 25.47 | 25.51 | 24.72 | 24.88 | 10,835,831 | -0.48(-1.90%) |
Nov 25, 2019 | 25.00 | 25.41 | 24.82 | 25.36 | 8,747,502 | +0.42(+1.70%) |
Nov 22, 2019 | 24.78 | 25.01 | 24.67 | 24.93 | 5,713,874 | +0.24(+0.99%) |
Nov 21, 2019 | 25.31 | 25.31 | 24.62 | 24.69 | 10,797,704 | -0.69(-2.73%) |
Nov 20, 2019 | 25.43 | 25.67 | 25.28 | 25.38 | 6,457,084 | -0.09(-0.35%) |
Nov 19, 2019 | 25.40 | 25.71 | 25.33 | 25.47 | 8,159,728 | +0.16(+0.61%) |
Nov 18, 2019 | 25.50 | 25.55 | 24.83 | 25.32 | 8,889,549 | -0.24(-0.93%) |
Nov 15, 2019 | 25.28 | 25.72 | 25.24 | 25.55 | 8,516,363 | +0.28(+1.10%) |
Nov 14, 2019 | 26.52 | 26.52 | 24.99 | 25.28 | 17,772,862 | -1.58(-5.90%) |
Nov 13, 2019 | 26.51 | 26.96 | 26.39 | 26.86 | 6,494,914 | +0.26(+0.97%) |
Nov 12, 2019 | 26.38 | 26.79 | 26.28 | 26.60 | 7,430,417 | +0.18(+0.67%) |
Nov 11, 2019 | 26.53 | 26.53 | 26.28 | 26.42 | 4,666,528 | -0.07(-0.27%) |
Nov 08, 2019 | 26.42 | 26.54 | 26.21 | 26.50 | 5,484,550 | +0.10(+0.40%) |
Nov 07, 2019 | 26.75 | 26.82 | 26.20 | 26.39 | 6,905,877 | -0.34(-1.27%) |
Nov 06, 2019 | 26.73 | 26.96 | 26.59 | 26.73 | 8,762,969 | +0.19(+0.70%) |
Nov 05, 2019 | 26.85 | 26.85 | 26.12 | 26.54 | 9,570,725 | -0.34(-1.26%) |
Nov 04, 2019 | 26.54 | 26.95 | 26.41 | 26.88 | 12,021,142 | +0.58(+2.21%) |
Nov 01, 2019 | 25.91 | 26.92 | 25.91 | 26.30 | 18,657,662 | +0.23(+0.87%) |
Oct 31, 2019 | 24.27 | 26.18 | 22.99 | 26.08 | 48,007,156 | +3.09(+13.44%) |
Oct 30, 2019 | 22.66 | 23.13 | 22.54 | 22.99 | 11,901,218 | +0.29(+1.28%) |
Oct 29, 2019 | 22.88 | 22.91 | 22.61 | 22.70 | 7,525,171 | -0.19(-0.81%) |
Oct 28, 2019 | 22.87 | 22.97 | 22.69 | 22.88 | 6,819,467 | -0.01(-0.04%) |
Oct 25, 2019 | 22.92 | 23.06 | 22.75 | 22.89 | 4,936,430 | -0.06(-0.25%) |
Oct 24, 2019 | 23.09 | 23.09 | 22.68 | 22.95 | 6,305,679 | -0.13(-0.56%) |
Oct 23, 2019 | 22.96 | 23.08 | 22.64 | 23.08 | 8,549,241 | +0.09(+0.39%) |
Oct 22, 2019 | 22.45 | 23.04 | 22.20 | 22.99 | 7,514,994 | +0.56(+2.48%) |
Oct 21, 2019 | 22.27 | 22.60 | 22.11 | 22.43 | 6,350,604 | +0.16(+0.72%) |
Oct 18, 2019 | 22.45 | 22.72 | 22.26 | 22.27 | 6,740,726 | -0.13(-0.58%) |
Oct 17, 2019 | 22.18 | 22.44 | 22.00 | 22.40 | 5,391,718 | +0.27(+1.20%) |
Oct 16, 2019 | 22.20 | 22.44 | 22.09 | 22.13 | 5,056,434 | -0.04(-0.18%) |
Oct 15, 2019 | 22.02 | 22.28 | 21.86 | 22.17 | 6,266,915 | +0.14(+0.62%) |
Oct 14, 2019 | 21.84 | 22.10 | 21.60 | 22.04 | 5,023,214 | +0.19(+0.89%) |
Oct 11, 2019 | 21.80 | 22.04 | 21.75 | 21.84 | 11,547,349 | +0.11(+0.52%) |
Oct 10, 2019 | 21.61 | 21.83 | 21.55 | 21.73 | 4,558,505 | +0.17(+0.79%) |
Oct 09, 2019 | 21.67 | 21.71 | 21.41 | 21.56 | 4,721,928 | +0.02(+0.07%) |
Oct 08, 2019 | 21.68 | 21.78 | 21.40 | 21.54 | 6,988,181 | -0.19(-0.85%) |
Oct 07, 2019 | 21.80 | 21.92 | 21.55 | 21.73 | 5,218,943 | -0.03(-0.13%) |
Oct 04, 2019 | 21.40 | 21.78 | 21.30 | 21.76 | 4,443,605 | +0.35(+1.64%) |
Oct 03, 2019 | 21.37 | 21.42 | 20.95 | 21.41 | 6,817,098 | -0.01(-0.04%) |
Oct 02, 2019 | 21.95 | 21.97 | 21.19 | 21.41 | 8,897,707 | -0.64(-2.89%) |