Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.26 | 30.40 | 30.19 | 30.39 | 1,573,252 | +0.00(+0.00%) |
Dec 30, 2019 | 30.78 | 30.78 | 30.34 | 30.39 | 1,788,804 | -0.04(-0.14%) |
Dec 27, 2019 | 30.52 | 30.56 | 30.39 | 30.44 | 2,312,662 | +0.19(+0.64%) |
Dec 26, 2019 | 30.07 | 30.28 | 30.02 | 30.24 | 1,392,482 | +0.08(+0.25%) |
Dec 24, 2019 | 30.12 | 30.25 | 30.11 | 30.17 | 1,238,702 | +0.17(+0.56%) |
Dec 23, 2019 | 29.79 | 30.04 | 29.78 | 30.00 | 1,637,093 | +0.04(+0.14%) |
Dec 20, 2019 | 30.17 | 30.25 | 29.96 | 29.96 | 2,011,773 | +0.20(+0.69%) |
Dec 19, 2019 | 29.79 | 29.92 | 29.72 | 29.75 | 1,883,887 | -0.20(-0.66%) |
Dec 18, 2019 | 29.95 | 29.96 | 29.71 | 29.95 | 1,510,118 | +0.33(+1.12%) |
Dec 17, 2019 | 29.43 | 29.72 | 29.41 | 29.62 | 2,313,286 | -0.16(-0.52%) |
Dec 16, 2019 | 29.87 | 30.03 | 29.72 | 29.77 | 3,918,980 | +1.09(+3.78%) |
Dec 13, 2019 | 28.55 | 28.81 | 28.49 | 28.69 | 3,114,844 | +0.92(+3.30%) |
Dec 12, 2019 | 27.73 | 27.96 | 27.67 | 27.77 | 1,552,747 | -0.06(-0.20%) |
Dec 11, 2019 | 27.59 | 27.91 | 27.59 | 27.83 | 1,721,512 | +0.12(+0.43%) |
Dec 10, 2019 | 27.67 | 27.90 | 27.59 | 27.71 | 1,418,965 | -0.20(-0.73%) |
Dec 09, 2019 | 27.79 | 27.95 | 27.79 | 27.91 | 2,113,413 | +0.19(+0.69%) |
Dec 06, 2019 | 27.65 | 27.78 | 27.59 | 27.72 | 1,560,472 | +0.26(+0.95%) |
Dec 05, 2019 | 27.38 | 27.52 | 27.24 | 27.46 | 1,648,597 | +0.13(+0.49%) |
Dec 04, 2019 | 27.29 | 27.52 | 27.25 | 27.33 | 1,929,254 | +0.06(+0.23%) |
Dec 03, 2019 | 27.36 | 27.40 | 27.12 | 27.26 | 3,007,662 | -0.72(-2.57%) |
Dec 02, 2019 | 27.92 | 28.00 | 27.66 | 27.98 | 2,129,244 | +0.06(+0.23%) |
Nov 29, 2019 | 27.76 | 28.04 | 27.70 | 27.92 | 3,561,747 | +0.03(+0.10%) |
Nov 27, 2019 | 27.71 | 28.00 | 27.69 | 27.89 | 2,849,823 | +1.15(+4.30%) |
Nov 26, 2019 | 27.08 | 27.14 | 26.70 | 26.74 | 3,174,156 | -0.70(-2.54%) |
Nov 25, 2019 | 27.24 | 27.48 | 27.09 | 27.44 | 2,826,018 | +0.55(+2.04%) |
Nov 22, 2019 | 27.05 | 27.09 | 26.84 | 26.89 | 1,436,900 | -0.14(-0.52%) |
Nov 21, 2019 | 26.91 | 27.05 | 26.71 | 27.03 | 3,436,612 | +0.07(+0.26%) |
Nov 20, 2019 | 25.97 | 27.43 | 25.95 | 26.96 | 6,547,942 | +0.74(+2.82%) |
Nov 19, 2019 | 26.61 | 26.62 | 26.19 | 26.22 | 2,407,338 | -0.03(-0.11%) |
Nov 18, 2019 | 26.29 | 26.30 | 26.12 | 26.25 | 2,129,756 | +0.28(+1.09%) |
Nov 15, 2019 | 25.66 | 25.98 | 25.66 | 25.97 | 2,141,446 | -0.32(-1.23%) |
Nov 14, 2019 | 26.26 | 26.39 | 26.23 | 26.29 | 1,656,905 | +0.11(+0.40%) |
Nov 13, 2019 | 26.34 | 26.44 | 26.12 | 26.19 | 2,367,463 | -0.37(-1.38%) |
Nov 12, 2019 | 26.38 | 26.59 | 26.35 | 26.55 | 1,226,505 | +0.17(+0.64%) |
Nov 11, 2019 | 26.12 | 26.40 | 26.07 | 26.38 | 1,878,467 | +0.26(+1.00%) |
Nov 08, 2019 | 26.00 | 26.12 | 25.90 | 26.12 | 1,890,045 | +0.24(+0.93%) |
Nov 07, 2019 | 26.22 | 26.22 | 25.80 | 25.88 | 3,032,476 | +0.23(+0.88%) |
Nov 06, 2019 | 25.80 | 25.81 | 25.64 | 25.66 | 2,031,248 | +0.26(+1.03%) |
Nov 05, 2019 | 25.31 | 25.43 | 25.21 | 25.40 | 1,695,109 | +0.13(+0.50%) |
Nov 04, 2019 | 25.30 | 25.49 | 25.18 | 25.27 | 1,739,208 | +0.24(+0.96%) |
Nov 01, 2019 | 24.91 | 25.09 | 24.85 | 25.03 | 1,596,224 | +0.39(+1.57%) |
Oct 31, 2019 | 24.90 | 24.94 | 24.56 | 24.64 | 2,025,701 | -0.33(-1.33%) |
Oct 30, 2019 | 24.89 | 25.02 | 24.79 | 24.97 | 1,682,050 | +0.22(+0.88%) |
Oct 29, 2019 | 24.40 | 24.83 | 24.39 | 24.75 | 1,550,233 | +0.17(+0.69%) |
Oct 28, 2019 | 24.59 | 24.86 | 24.54 | 24.59 | 1,692,944 | +0.06(+0.23%) |
Oct 25, 2019 | 24.56 | 24.68 | 24.40 | 24.53 | 2,869,260 | -0.45(-1.81%) |
Oct 24, 2019 | 25.20 | 25.26 | 24.90 | 24.98 | 2,425,143 | -0.06(-0.23%) |
Oct 23, 2019 | 24.67 | 25.06 | 24.63 | 25.04 | 5,158,225 | +0.56(+2.30%) |
Oct 22, 2019 | 24.39 | 24.67 | 24.27 | 24.47 | 3,799,915 | +0.11(+0.43%) |
Oct 21, 2019 | 24.39 | 24.49 | 24.28 | 24.37 | 2,791,974 | +0.03(+0.12%) |
Oct 18, 2019 | 24.25 | 24.47 | 24.25 | 24.34 | 3,378,588 | -0.27(-1.09%) |
Oct 17, 2019 | 24.47 | 24.64 | 24.28 | 24.61 | 2,820,745 | +0.26(+1.07%) |
Oct 16, 2019 | 24.29 | 24.44 | 24.27 | 24.35 | 1,572,719 | -0.04(-0.17%) |
Oct 15, 2019 | 24.36 | 24.49 | 24.25 | 24.39 | 3,871,992 | +0.20(+0.82%) |
Oct 14, 2019 | 23.96 | 24.24 | 23.92 | 24.19 | 2,668,182 | -0.03(-0.12%) |
Oct 11, 2019 | 24.05 | 24.37 | 23.77 | 24.22 | 4,451,014 | -0.21(-0.87%) |
Oct 10, 2019 | 24.29 | 24.50 | 24.23 | 24.43 | 2,282,046 | +0.13(+0.55%) |
Oct 09, 2019 | 24.30 | 24.36 | 24.21 | 24.30 | 1,478,381 | +0.08(+0.32%) |
Oct 08, 2019 | 24.26 | 24.39 | 24.16 | 24.22 | 2,771,729 | -0.25(-1.01%) |
Oct 07, 2019 | 24.38 | 24.60 | 24.33 | 24.47 | 2,195,943 | +0.03(+0.12%) |
Oct 04, 2019 | 24.12 | 24.46 | 24.10 | 24.44 | 2,551,746 | -0.01(-0.06%) |
Oct 03, 2019 | 24.37 | 24.53 | 24.30 | 24.45 | 2,632,010 | -0.24(-0.96%) |
Oct 02, 2019 | 24.90 | 24.95 | 24.56 | 24.69 | 2,995,467 | -0.75(-2.94%) |