Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.37 | 25.76 | 25.32 | 25.56 | 785,100 | +0.06(+0.24%) |
Dec 30, 2019 | 25.73 | 25.78 | 25.28 | 25.50 | 531,549 | -0.19(-0.74%) |
Dec 27, 2019 | 26.00 | 26.00 | 25.61 | 25.69 | 404,200 | -0.19(-0.73%) |
Dec 26, 2019 | 25.62 | 25.97 | 25.44 | 25.88 | 563,990 | +0.35(+1.37%) |
Dec 24, 2019 | 25.70 | 25.70 | 25.48 | 25.53 | 305,100 | -0.14(-0.55%) |
Dec 23, 2019 | 25.34 | 25.72 | 25.25 | 25.67 | 822,300 | +0.52(+2.07%) |
Dec 20, 2019 | 25.84 | 25.94 | 25.08 | 25.15 | 2,437,600 | -0.67(-2.59%) |
Dec 19, 2019 | 26.11 | 26.26 | 25.77 | 25.82 | 1,141,205 | -0.25(-0.94%) |
Dec 18, 2019 | 25.84 | 26.14 | 25.80 | 26.07 | 2,105,024 | +0.34(+1.30%) |
Dec 17, 2019 | 25.20 | 25.77 | 25.11 | 25.73 | 1,497,367 | +0.55(+2.18%) |
Dec 16, 2019 | 25.25 | 25.50 | 25.16 | 25.18 | 1,178,836 | +0.21(+0.84%) |
Dec 13, 2019 | 24.90 | 25.23 | 24.77 | 24.97 | 1,413,500 | +0.03(+0.12%) |
Dec 12, 2019 | 24.29 | 24.99 | 24.21 | 24.94 | 1,239,613 | +0.69(+2.85%) |
Dec 11, 2019 | 24.27 | 24.36 | 24.11 | 24.25 | 1,091,997 | +0.15(+0.62%) |
Dec 10, 2019 | 23.14 | 24.13 | 23.00 | 24.10 | 2,858,886 | +1.11(+4.83%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.65 | 22.99 | 1,332,784 | -0.14(-0.61%) |
Dec 06, 2019 | 22.49 | 23.24 | 22.45 | 23.13 | 1,329,000 | +0.89(+4.00%) |
Dec 05, 2019 | 23.16 | 23.16 | 22.15 | 22.24 | 1,369,423 | -0.73(-3.18%) |
Dec 04, 2019 | 23.57 | 23.57 | 22.92 | 22.97 | 2,655,126 | -0.43(-1.84%) |
Dec 03, 2019 | 22.95 | 23.47 | 22.84 | 23.40 | 2,675,282 | +0.05(+0.21%) |
Dec 02, 2019 | 23.03 | 23.38 | 22.82 | 23.35 | 2,236,923 | +0.32(+1.39%) |
Nov 29, 2019 | 23.23 | 23.43 | 23.02 | 23.03 | 367,000 | -0.35(-1.50%) |
Nov 27, 2019 | 22.96 | 23.41 | 22.89 | 23.38 | 667,700 | +0.54(+2.36%) |
Nov 26, 2019 | 22.82 | 23.01 | 22.68 | 22.84 | 1,305,516 | +0.01(+0.04%) |
Nov 25, 2019 | 22.29 | 22.95 | 22.21 | 22.83 | 1,547,620 | +0.63(+2.84%) |
Nov 22, 2019 | 22.15 | 22.38 | 22.06 | 22.20 | 824,300 | +0.16(+0.73%) |
Nov 21, 2019 | 22.06 | 22.18 | 21.80 | 22.04 | 856,307 | +0.12(+0.55%) |
Nov 20, 2019 | 21.94 | 22.33 | 21.82 | 21.92 | 863,746 | -0.25(-1.13%) |
Nov 19, 2019 | 22.42 | 22.48 | 22.17 | 22.17 | 626,335 | -0.06(-0.27%) |
Nov 18, 2019 | 21.92 | 22.32 | 21.82 | 22.23 | 1,261,424 | +0.28(+1.28%) |
Nov 15, 2019 | 21.95 | 22.12 | 21.72 | 21.95 | 1,278,300 | +0.23(+1.06%) |
Nov 14, 2019 | 22.02 | 22.25 | 21.72 | 21.72 | 923,639 | -0.25(-1.14%) |
Nov 13, 2019 | 21.98 | 22.12 | 21.74 | 21.97 | 709,559 | -0.20(-0.88%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.00 | 22.16 | 912,871 | -0.30(-1.36%) |
Nov 11, 2019 | 22.31 | 22.54 | 22.20 | 22.47 | 1,074,421 | +0.04(+0.18%) |
Nov 08, 2019 | 21.90 | 22.45 | 21.64 | 22.43 | 1,055,000 | +0.54(+2.49%) |
Nov 07, 2019 | 22.02 | 22.24 | 21.73 | 21.89 | 1,238,307 | +0.16(+0.71%) |
Nov 06, 2019 | 22.03 | 22.16 | 21.73 | 21.73 | 1,020,860 | -0.31(-1.41%) |
Nov 05, 2019 | 22.00 | 22.34 | 21.89 | 22.04 | 1,452,321 | +0.24(+1.10%) |
Nov 04, 2019 | 21.75 | 21.91 | 21.54 | 21.80 | 1,219,489 | +0.36(+1.66%) |
Nov 01, 2019 | 20.78 | 21.45 | 20.50 | 21.45 | 1,803,000 | +0.13(+0.61%) |
Oct 31, 2019 | 21.04 | 21.58 | 21.04 | 21.32 | 2,448,625 | -0.54(-2.45%) |
Oct 30, 2019 | 22.09 | 22.10 | 21.43 | 21.85 | 1,426,650 | -0.21(-0.95%) |
Oct 29, 2019 | 21.67 | 22.11 | 21.56 | 22.06 | 1,881,164 | +0.28(+1.29%) |
Oct 28, 2019 | 21.38 | 21.87 | 21.36 | 21.78 | 1,898,896 | +0.63(+2.98%) |
Oct 25, 2019 | 20.85 | 21.21 | 20.70 | 21.15 | 1,707,300 | +0.12(+0.57%) |
Oct 24, 2019 | 21.28 | 21.50 | 20.77 | 21.03 | 1,196,903 | -0.27(-1.27%) |
Oct 23, 2019 | 20.92 | 21.32 | 20.55 | 21.30 | 3,670,787 | +0.53(+2.55%) |
Oct 22, 2019 | 20.71 | 20.86 | 20.53 | 20.77 | 2,575,706 | +0.09(+0.44%) |
Oct 21, 2019 | 20.69 | 20.85 | 20.43 | 20.68 | 1,045,941 | +0.25(+1.20%) |
Oct 18, 2019 | 20.47 | 20.78 | 20.23 | 20.43 | 3,711,300 | -0.14(-0.66%) |
Oct 17, 2019 | 20.15 | 20.66 | 19.91 | 20.57 | 3,385,304 | +0.72(+3.63%) |
Oct 16, 2019 | 19.57 | 19.97 | 19.46 | 19.85 | 2,020,605 | +0.31(+1.59%) |
Oct 15, 2019 | 19.10 | 19.66 | 19.00 | 19.54 | 2,011,112 | +0.39(+2.06%) |
Oct 14, 2019 | 19.03 | 19.22 | 18.81 | 19.14 | 986,932 | +0.04(+0.24%) |
Oct 11, 2019 | 18.83 | 19.29 | 18.71 | 19.10 | 2,605,200 | +0.58(+3.13%) |
Oct 10, 2019 | 18.63 | 18.86 | 18.46 | 18.52 | 810,475 | +0.01(+0.05%) |
Oct 09, 2019 | 18.70 | 18.73 | 18.40 | 18.51 | 854,336 | -0.02(-0.11%) |
Oct 08, 2019 | 18.61 | 18.78 | 18.41 | 18.53 | 3,419,593 | -0.28(-1.49%) |
Oct 07, 2019 | 18.71 | 19.07 | 18.45 | 18.81 | 920,678 | +0.00(+0.00%) |
Oct 04, 2019 | 18.61 | 18.83 | 18.36 | 18.81 | 774,300 | +0.19(+1.02%) |
Oct 03, 2019 | 18.48 | 18.69 | 18.08 | 18.62 | 946,650 | +0.02(+0.08%) |
Oct 02, 2019 | 18.10 | 18.71 | 18.01 | 18.61 | 1,101,124 | +0.32(+1.78%) |