Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.43 | 28.59 | 28.02 | 28.06 | 1,362,314 | -0.26(-0.93%) |
Dec 30, 2019 | 27.78 | 28.37 | 27.77 | 28.32 | 1,939,142 | +0.51(+1.83%) |
Dec 27, 2019 | 28.07 | 28.20 | 27.67 | 27.81 | 1,531,542 | -0.25(-0.91%) |
Dec 26, 2019 | 27.94 | 28.47 | 27.77 | 28.07 | 1,921,748 | +0.21(+0.74%) |
Dec 24, 2019 | 27.07 | 27.92 | 26.97 | 27.86 | 1,825,784 | +0.98(+3.65%) |
Dec 23, 2019 | 25.91 | 26.93 | 25.84 | 26.88 | 3,130,695 | +1.24(+4.82%) |
Dec 20, 2019 | 26.49 | 26.59 | 25.63 | 25.64 | 3,160,212 | -0.81(-3.07%) |
Dec 19, 2019 | 26.26 | 26.53 | 26.10 | 26.45 | 2,064,918 | +0.15(+0.57%) |
Dec 18, 2019 | 25.70 | 26.34 | 25.52 | 26.30 | 1,677,163 | +0.46(+1.79%) |
Dec 17, 2019 | 26.22 | 26.30 | 25.83 | 25.84 | 1,835,951 | -0.21(-0.80%) |
Dec 16, 2019 | 26.69 | 26.76 | 26.04 | 26.05 | 1,935,024 | -0.54(-2.02%) |
Dec 13, 2019 | 25.93 | 26.69 | 25.90 | 26.59 | 2,135,719 | +0.47(+1.81%) |
Dec 12, 2019 | 26.57 | 26.71 | 25.98 | 26.11 | 1,410,587 | -0.25(-0.93%) |
Dec 11, 2019 | 25.94 | 26.38 | 25.86 | 26.36 | 2,071,851 | +0.42(+1.64%) |
Dec 10, 2019 | 25.71 | 25.96 | 25.59 | 25.94 | 1,330,300 | +0.38(+1.48%) |
Dec 09, 2019 | 25.99 | 25.99 | 25.49 | 25.56 | 1,790,137 | -0.16(-0.62%) |
Dec 06, 2019 | 25.98 | 26.27 | 25.71 | 25.72 | 1,980,593 | -0.75(-2.82%) |
Dec 05, 2019 | 26.48 | 26.78 | 26.44 | 26.46 | 1,533,868 | +0.02(+0.07%) |
Dec 04, 2019 | 26.63 | 26.88 | 26.26 | 26.44 | 1,288,248 | -0.21(-0.78%) |
Dec 03, 2019 | 26.58 | 27.01 | 26.43 | 26.65 | 2,819,769 | +0.39(+1.47%) |
Dec 02, 2019 | 25.88 | 26.30 | 25.74 | 26.27 | 1,595,900 | +0.28(+1.09%) |
Nov 29, 2019 | 25.68 | 26.13 | 25.64 | 25.98 | 1,084,395 | +0.35(+1.36%) |
Nov 27, 2019 | 25.76 | 25.83 | 25.44 | 25.64 | 1,140,348 | -0.32(-1.23%) |
Nov 26, 2019 | 25.35 | 26.03 | 25.27 | 25.96 | 2,265,520 | +0.62(+2.45%) |
Nov 25, 2019 | 25.60 | 26.00 | 25.33 | 25.33 | 1,486,659 | -0.39(-1.50%) |
Nov 22, 2019 | 25.90 | 25.96 | 25.41 | 25.72 | 1,349,802 | -0.11(-0.44%) |
Nov 21, 2019 | 26.23 | 26.35 | 25.71 | 25.83 | 1,964,596 | -0.44(-1.68%) |
Nov 20, 2019 | 26.16 | 26.38 | 25.80 | 26.27 | 1,803,577 | +0.14(+0.54%) |
Nov 19, 2019 | 26.25 | 26.37 | 25.94 | 26.13 | 2,440,268 | -0.19(-0.71%) |
Nov 18, 2019 | 25.32 | 26.34 | 25.21 | 26.32 | 2,583,788 | +1.00(+3.93%) |
Nov 15, 2019 | 24.82 | 25.61 | 24.55 | 25.33 | 2,471,110 | +0.45(+1.81%) |
Nov 14, 2019 | 25.24 | 25.29 | 24.84 | 24.87 | 2,860,450 | -0.12(-0.49%) |
Nov 13, 2019 | 24.99 | 25.24 | 24.90 | 25.00 | 1,624,335 | +0.23(+0.91%) |
Nov 12, 2019 | 24.81 | 24.84 | 24.12 | 24.77 | 2,085,969 | +0.00(+0.00%) |
Nov 11, 2019 | 24.62 | 24.99 | 24.60 | 24.77 | 1,394,000 | +0.07(+0.27%) |
Nov 08, 2019 | 24.56 | 25.16 | 24.54 | 24.70 | 1,978,058 | -0.16(-0.64%) |
Nov 07, 2019 | 25.17 | 25.41 | 24.36 | 24.86 | 3,520,242 | -0.58(-2.29%) |
Nov 06, 2019 | 25.40 | 25.55 | 25.16 | 25.45 | 1,383,311 | +0.15(+0.59%) |
Nov 05, 2019 | 24.86 | 25.37 | 24.79 | 25.30 | 2,174,672 | +0.08(+0.34%) |
Nov 04, 2019 | 26.12 | 26.18 | 25.17 | 25.21 | 2,773,109 | -1.04(-3.97%) |
Nov 01, 2019 | 26.23 | 26.47 | 25.84 | 26.26 | 1,650,208 | -0.13(-0.50%) |
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,325,431 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.68 | 25.02 | 25.66 | 2,287,300 | +0.24(+0.96%) |
Oct 29, 2019 | 25.06 | 25.59 | 24.94 | 25.42 | 2,141,820 | +0.04(+0.15%) |
Oct 28, 2019 | 25.70 | 25.70 | 25.18 | 25.38 | 2,109,737 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.43 | 25.66 | 25.85 | 3,179,041 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.35 | 2,571,397 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.05 | 24.68 | 24.72 | 1,530,360 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.78 | 24.30 | 24.58 | 1,559,549 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.23 | 24.43 | 24.44 | 1,828,665 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.87 | 24.30 | 24.85 | 1,893,383 | +0.47(+1.93%) |
Oct 17, 2019 | 23.97 | 24.63 | 23.92 | 24.38 | 2,289,856 | +0.37(+1.53%) |
Oct 16, 2019 | 23.78 | 24.01 | 23.47 | 24.01 | 1,764,221 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.61 | 23.67 | 2,399,354 | -1.08(-4.37%) |
Oct 14, 2019 | 24.72 | 25.02 | 24.63 | 24.75 | 1,031,662 | +0.09(+0.38%) |
Oct 11, 2019 | 25.37 | 25.46 | 24.61 | 24.66 | 2,353,458 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.33 | 25.68 | 1,802,522 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.42 | 25.52 | 1,641,379 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,694,041 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.54 | 25.12 | 25.33 | 1,127,116 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.36 | 1,220,130 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,967,252 | -0.44(-1.74%) |
Oct 02, 2019 | 25.17 | 25.41 | 24.78 | 25.40 | 2,262,390 | +0.48(+1.92%) |