Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.74 | 24.00 | 23.65 | 23.99 | 6,159,755 | +0.28(+1.16%) |
Dec 30, 2019 | 23.44 | 23.73 | 23.41 | 23.72 | 6,662,411 | +0.20(+0.84%) |
Dec 27, 2019 | 23.56 | 23.59 | 23.34 | 23.52 | 3,357,746 | -0.05(-0.22%) |
Dec 26, 2019 | 23.65 | 23.72 | 23.45 | 23.57 | 1,708,406 | -0.07(-0.29%) |
Dec 24, 2019 | 23.65 | 23.71 | 23.52 | 23.64 | 826,004 | -0.02(-0.07%) |
Dec 23, 2019 | 23.96 | 23.98 | 23.46 | 23.65 | 3,608,371 | -0.27(-1.12%) |
Dec 20, 2019 | 23.84 | 24.04 | 23.69 | 23.92 | 7,020,573 | +0.13(+0.54%) |
Dec 19, 2019 | 23.73 | 23.84 | 23.66 | 23.79 | 3,051,793 | +0.05(+0.22%) |
Dec 18, 2019 | 23.58 | 23.76 | 23.44 | 23.74 | 4,543,556 | +0.25(+1.06%) |
Dec 17, 2019 | 23.47 | 23.65 | 23.37 | 23.49 | 2,809,453 | +0.08(+0.33%) |
Dec 16, 2019 | 23.21 | 23.41 | 23.21 | 23.41 | 3,360,777 | +0.25(+1.08%) |
Dec 13, 2019 | 22.91 | 23.18 | 22.85 | 23.16 | 3,954,794 | +0.18(+0.79%) |
Dec 12, 2019 | 23.15 | 23.25 | 22.89 | 22.98 | 3,805,533 | -0.19(-0.82%) |
Dec 11, 2019 | 23.31 | 23.35 | 23.13 | 23.17 | 4,344,527 | -0.09(-0.41%) |
Dec 10, 2019 | 23.08 | 23.29 | 23.04 | 23.27 | 5,093,234 | +0.24(+1.05%) |
Dec 09, 2019 | 23.14 | 23.26 | 22.97 | 23.03 | 2,889,325 | -0.07(-0.30%) |
Dec 06, 2019 | 22.88 | 23.10 | 22.88 | 23.09 | 3,866,833 | +0.13(+0.56%) |
Dec 05, 2019 | 22.79 | 22.97 | 22.73 | 22.97 | 3,761,253 | +0.13(+0.57%) |
Dec 04, 2019 | 22.72 | 22.93 | 22.64 | 22.84 | 3,766,759 | +0.08(+0.34%) |
Dec 03, 2019 | 22.67 | 22.82 | 22.63 | 22.76 | 3,711,523 | +0.20(+0.88%) |
Dec 02, 2019 | 22.70 | 22.72 | 22.53 | 22.56 | 4,902,325 | -0.23(-1.02%) |
Nov 29, 2019 | 22.91 | 23.07 | 22.73 | 22.79 | 2,434,728 | -0.07(-0.30%) |
Nov 27, 2019 | 22.78 | 22.89 | 22.72 | 22.86 | 6,614,765 | +0.06(+0.26%) |
Nov 26, 2019 | 22.88 | 23.00 | 22.74 | 22.80 | 4,418,948 | -0.08(-0.34%) |
Nov 25, 2019 | 22.76 | 22.91 | 22.69 | 22.88 | 11,775,794 | +0.16(+0.72%) |
Nov 22, 2019 | 22.66 | 22.81 | 22.55 | 22.72 | 4,730,552 | +0.12(+0.53%) |
Nov 21, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 5,447,873 | +0.14(+0.61%) |
Nov 20, 2019 | 22.44 | 22.58 | 22.35 | 22.46 | 6,379,269 | +0.02(+0.08%) |
Nov 19, 2019 | 22.61 | 22.72 | 22.43 | 22.44 | 5,675,287 | -0.18(-0.80%) |
Nov 18, 2019 | 22.85 | 22.97 | 22.54 | 22.62 | 4,664,324 | -0.22(-0.94%) |
Nov 15, 2019 | 22.66 | 22.84 | 22.55 | 22.84 | 5,926,738 | +0.16(+0.68%) |
Nov 14, 2019 | 22.77 | 22.90 | 22.60 | 22.68 | 4,761,911 | -0.07(-0.30%) |
Nov 13, 2019 | 22.54 | 22.93 | 22.49 | 22.75 | 5,924,732 | +0.27(+1.19%) |
Nov 12, 2019 | 22.45 | 22.64 | 22.36 | 22.48 | 5,175,703 | +0.00(+0.00%) |
Nov 11, 2019 | 22.78 | 22.84 | 22.45 | 22.48 | 3,297,238 | -0.28(-1.21%) |
Nov 08, 2019 | 22.90 | 23.02 | 22.65 | 22.76 | 4,157,640 | -0.23(-1.01%) |
Nov 07, 2019 | 23.31 | 23.35 | 22.86 | 22.99 | 4,686,356 | -0.35(-1.51%) |
Nov 06, 2019 | 23.32 | 23.52 | 23.18 | 23.34 | 4,318,995 | +0.13(+0.56%) |
Nov 05, 2019 | 23.41 | 23.47 | 23.15 | 23.22 | 5,424,241 | -0.32(-1.36%) |
Nov 04, 2019 | 23.85 | 23.97 | 23.42 | 23.53 | 4,710,367 | -0.29(-1.23%) |
Nov 01, 2019 | 24.16 | 24.20 | 23.82 | 23.83 | 3,637,761 | -0.34(-1.39%) |
Oct 31, 2019 | 23.89 | 24.31 | 23.82 | 24.16 | 6,265,992 | +0.46(+1.93%) |
Oct 30, 2019 | 23.26 | 23.72 | 23.12 | 23.71 | 5,640,304 | +0.34(+1.48%) |
Oct 29, 2019 | 23.52 | 23.52 | 23.35 | 23.36 | 4,799,766 | -0.12(-0.51%) |
Oct 28, 2019 | 23.85 | 23.96 | 23.47 | 23.48 | 3,226,148 | -0.50(-2.10%) |
Oct 25, 2019 | 24.15 | 24.23 | 23.92 | 23.99 | 3,832,584 | -0.14(-0.57%) |
Oct 24, 2019 | 24.11 | 24.31 | 24.02 | 24.12 | 4,299,955 | +0.04(+0.18%) |
Oct 23, 2019 | 24.26 | 24.35 | 24.01 | 24.08 | 4,309,349 | -0.10(-0.42%) |
Oct 22, 2019 | 24.14 | 24.24 | 24.01 | 24.18 | 3,141,871 | +0.19(+0.78%) |
Oct 21, 2019 | 23.92 | 24.09 | 23.88 | 23.99 | 3,819,527 | +0.06(+0.25%) |
Oct 18, 2019 | 23.93 | 24.05 | 23.76 | 23.93 | 3,151,989 | +0.03(+0.11%) |
Oct 17, 2019 | 23.93 | 24.12 | 23.74 | 23.91 | 4,134,943 | -0.02(-0.07%) |
Oct 16, 2019 | 24.04 | 24.17 | 23.78 | 23.93 | 10,996,667 | -0.15(-0.60%) |
Oct 15, 2019 | 24.41 | 24.53 | 23.95 | 24.07 | 4,164,922 | -0.34(-1.40%) |
Oct 14, 2019 | 25.01 | 25.01 | 24.30 | 24.41 | 2,578,161 | -0.51(-2.06%) |
Oct 11, 2019 | 24.77 | 25.14 | 24.72 | 24.93 | 2,577,540 | +0.11(+0.45%) |
Oct 10, 2019 | 24.81 | 24.91 | 24.61 | 24.82 | 2,093,313 | -0.03(-0.10%) |
Oct 09, 2019 | 24.70 | 24.91 | 24.57 | 24.84 | 2,623,295 | +0.18(+0.73%) |
Oct 08, 2019 | 25.08 | 25.08 | 24.65 | 24.66 | 3,192,440 | -0.43(-1.70%) |
Oct 07, 2019 | 25.31 | 25.35 | 25.06 | 25.09 | 2,191,532 | -0.26(-1.01%) |
Oct 04, 2019 | 25.12 | 25.36 | 24.97 | 25.35 | 3,080,914 | +0.22(+0.89%) |
Oct 03, 2019 | 25.23 | 25.23 | 24.93 | 25.12 | 4,116,828 | -0.03(-0.14%) |
Oct 02, 2019 | 25.33 | 25.45 | 25.12 | 25.16 | 2,956,842 | -0.27(-1.08%) |