Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.83 | 25.02 | 24.79 | 25.01 | 2,894,585 | +0.14(+0.57%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.68 | 24.87 | 1,792,982 | -0.09(-0.38%) |
Dec 27, 2019 | 25.04 | 25.10 | 24.72 | 24.96 | 1,969,954 | -0.02(-0.06%) |
Dec 26, 2019 | 24.91 | 25.01 | 24.79 | 24.98 | 1,662,585 | +0.05(+0.22%) |
Dec 24, 2019 | 24.90 | 25.08 | 24.87 | 24.92 | 642,717 | +0.02(+0.06%) |
Dec 23, 2019 | 25.14 | 25.24 | 24.84 | 24.90 | 2,018,856 | -0.17(-0.69%) |
Dec 20, 2019 | 25.03 | 25.20 | 24.93 | 25.08 | 4,143,187 | +0.04(+0.16%) |
Dec 19, 2019 | 24.94 | 25.13 | 24.86 | 25.04 | 3,477,828 | +0.09(+0.35%) |
Dec 18, 2019 | 24.60 | 24.99 | 24.60 | 24.95 | 3,423,775 | +0.32(+1.31%) |
Dec 17, 2019 | 24.94 | 25.14 | 24.52 | 24.63 | 4,102,576 | -0.32(-1.29%) |
Dec 16, 2019 | 24.79 | 24.97 | 24.70 | 24.95 | 5,887,604 | +0.16(+0.66%) |
Dec 13, 2019 | 25.23 | 25.30 | 24.59 | 24.79 | 3,890,586 | -0.41(-1.62%) |
Dec 12, 2019 | 25.13 | 25.47 | 25.11 | 25.20 | 3,591,534 | +0.05(+0.18%) |
Dec 11, 2019 | 25.23 | 25.41 | 25.08 | 25.15 | 2,427,003 | -0.18(-0.70%) |
Dec 10, 2019 | 25.55 | 25.56 | 25.32 | 25.33 | 2,664,527 | -0.08(-0.30%) |
Dec 09, 2019 | 25.25 | 25.58 | 25.17 | 25.40 | 1,972,455 | +0.19(+0.76%) |
Dec 06, 2019 | 25.00 | 25.30 | 24.94 | 25.21 | 2,868,499 | +0.27(+1.08%) |
Dec 05, 2019 | 25.02 | 25.17 | 24.89 | 24.94 | 2,047,199 | -0.12(-0.46%) |
Dec 04, 2019 | 24.75 | 25.14 | 24.75 | 25.06 | 2,510,746 | +0.19(+0.77%) |
Dec 03, 2019 | 24.56 | 24.89 | 24.53 | 24.86 | 3,050,672 | +0.27(+1.10%) |
Dec 02, 2019 | 24.71 | 24.79 | 24.42 | 24.60 | 3,157,204 | -0.13(-0.53%) |
Nov 29, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 1,725,620 | +0.11(+0.44%) |
Nov 27, 2019 | 25.08 | 25.08 | 24.40 | 24.62 | 6,021,615 | -0.52(-2.05%) |
Nov 26, 2019 | 26.00 | 26.02 | 24.73 | 25.13 | 6,622,560 | -1.08(-4.11%) |
Nov 25, 2019 | 26.12 | 26.25 | 26.00 | 26.21 | 2,172,786 | +0.20(+0.77%) |
Nov 22, 2019 | 25.88 | 26.06 | 25.68 | 26.01 | 2,252,503 | +0.18(+0.72%) |
Nov 21, 2019 | 26.14 | 26.17 | 25.82 | 25.83 | 1,666,982 | -0.40(-1.53%) |
Nov 20, 2019 | 26.15 | 26.30 | 26.05 | 26.23 | 1,649,708 | +0.08(+0.32%) |
Nov 19, 2019 | 26.13 | 26.22 | 25.84 | 26.14 | 1,607,323 | +0.12(+0.44%) |
Nov 18, 2019 | 25.88 | 26.14 | 25.80 | 26.03 | 1,825,074 | +0.18(+0.69%) |
Nov 15, 2019 | 25.67 | 25.86 | 25.57 | 25.85 | 2,004,910 | +0.24(+0.93%) |
Nov 14, 2019 | 25.15 | 25.61 | 25.15 | 25.61 | 2,377,265 | +0.49(+1.96%) |
Nov 13, 2019 | 25.11 | 25.29 | 24.98 | 25.12 | 3,813,239 | -0.02(-0.09%) |
Nov 12, 2019 | 25.37 | 25.53 | 25.10 | 25.14 | 2,496,374 | -0.15(-0.61%) |
Nov 11, 2019 | 25.05 | 25.41 | 25.03 | 25.30 | 2,449,361 | +0.25(+0.98%) |
Nov 08, 2019 | 25.69 | 25.77 | 25.04 | 25.05 | 3,630,765 | -0.72(-2.81%) |
Nov 07, 2019 | 25.87 | 25.87 | 25.43 | 25.77 | 2,546,096 | -0.12(-0.45%) |
Nov 06, 2019 | 25.70 | 25.93 | 25.50 | 25.89 | 2,244,609 | +0.18(+0.72%) |
Nov 05, 2019 | 26.26 | 26.29 | 25.47 | 25.70 | 4,283,195 | -0.75(-2.85%) |
Nov 04, 2019 | 25.94 | 26.47 | 25.83 | 26.46 | 5,395,514 | +0.65(+2.54%) |
Nov 01, 2019 | 25.25 | 25.82 | 25.18 | 25.80 | 3,050,103 | +0.55(+2.19%) |
Oct 31, 2019 | 25.46 | 25.55 | 24.78 | 25.25 | 5,730,329 | -0.52(-2.03%) |
Oct 30, 2019 | 26.01 | 26.05 | 25.25 | 25.77 | 4,139,896 | -0.27(-1.03%) |
Oct 29, 2019 | 25.97 | 26.12 | 25.72 | 26.04 | 2,598,982 | +0.13(+0.51%) |
Oct 28, 2019 | 26.22 | 26.23 | 25.83 | 25.91 | 2,065,970 | -0.33(-1.26%) |
Oct 25, 2019 | 26.23 | 26.37 | 26.07 | 26.24 | 1,324,872 | -0.07(-0.26%) |
Oct 24, 2019 | 26.46 | 26.51 | 26.13 | 26.31 | 2,029,166 | -0.09(-0.35%) |
Oct 23, 2019 | 26.13 | 26.41 | 26.12 | 26.40 | 2,143,670 | +0.25(+0.97%) |
Oct 22, 2019 | 26.17 | 26.18 | 25.86 | 26.15 | 1,843,675 | +0.02(+0.09%) |
Oct 21, 2019 | 25.76 | 26.21 | 25.75 | 26.13 | 3,032,133 | +0.34(+1.31%) |
Oct 18, 2019 | 25.17 | 25.81 | 25.07 | 25.79 | 5,963,159 | +0.56(+2.23%) |
Oct 17, 2019 | 25.18 | 25.38 | 25.16 | 25.23 | 1,614,441 | +0.05(+0.18%) |
Oct 16, 2019 | 25.27 | 25.29 | 25.05 | 25.18 | 1,926,068 | -0.06(-0.24%) |
Oct 15, 2019 | 24.99 | 25.26 | 24.95 | 25.24 | 1,611,222 | +0.22(+0.89%) |
Oct 14, 2019 | 24.90 | 25.11 | 24.76 | 25.02 | 1,317,978 | +0.20(+0.81%) |
Oct 11, 2019 | 24.93 | 25.15 | 24.81 | 24.82 | 2,106,623 | -0.05(-0.19%) |
Oct 10, 2019 | 24.40 | 24.90 | 24.35 | 24.86 | 3,189,006 | +0.42(+1.70%) |
Oct 09, 2019 | 24.70 | 24.76 | 24.41 | 24.45 | 1,406,852 | -0.17(-0.69%) |
Oct 08, 2019 | 24.79 | 24.94 | 24.36 | 24.62 | 3,000,503 | -0.22(-0.90%) |
Oct 07, 2019 | 24.69 | 24.94 | 24.63 | 24.84 | 1,249,644 | +0.05(+0.19%) |
Oct 04, 2019 | 25.03 | 25.19 | 24.69 | 24.80 | 3,160,519 | -0.28(-1.14%) |
Oct 03, 2019 | 24.63 | 25.22 | 24.63 | 25.08 | 2,368,351 | +0.43(+1.75%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.53 | 24.65 | 2,577,752 | -0.20(-0.81%) |