Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.13 | 26.49 | 26.09 | 26.47 | 2,528,214 | +0.37(+1.42%) |
Dec 30, 2019 | 26.11 | 26.18 | 25.98 | 26.10 | 1,292,730 | -0.04(-0.16%) |
Dec 27, 2019 | 26.10 | 26.20 | 25.90 | 26.14 | 1,048,427 | +0.08(+0.32%) |
Dec 26, 2019 | 26.06 | 26.14 | 25.90 | 26.06 | 1,144,548 | +0.00(+0.00%) |
Dec 24, 2019 | 26.04 | 26.14 | 25.92 | 26.06 | 486,478 | +0.04(+0.16%) |
Dec 23, 2019 | 26.41 | 26.53 | 25.99 | 26.02 | 2,119,644 | -0.35(-1.33%) |
Dec 20, 2019 | 26.27 | 26.41 | 26.18 | 26.37 | 3,613,374 | +0.32(+1.25%) |
Dec 19, 2019 | 25.77 | 26.10 | 25.63 | 26.04 | 3,182,418 | +0.23(+0.90%) |
Dec 18, 2019 | 25.35 | 25.91 | 25.35 | 25.81 | 3,560,598 | +0.52(+2.07%) |
Dec 17, 2019 | 25.26 | 25.37 | 25.11 | 25.29 | 3,355,788 | +0.04(+0.16%) |
Dec 16, 2019 | 25.17 | 25.31 | 24.94 | 25.25 | 2,020,515 | +0.10(+0.40%) |
Dec 13, 2019 | 24.96 | 25.17 | 24.64 | 25.15 | 1,882,338 | +0.22(+0.90%) |
Dec 12, 2019 | 25.38 | 25.50 | 24.90 | 24.92 | 2,382,613 | -0.49(-1.93%) |
Dec 11, 2019 | 25.83 | 25.84 | 25.30 | 25.41 | 2,542,701 | -0.38(-1.48%) |
Dec 10, 2019 | 25.71 | 25.99 | 25.60 | 25.80 | 2,938,126 | -0.21(-0.80%) |
Dec 09, 2019 | 26.07 | 26.14 | 25.82 | 26.00 | 2,015,270 | +0.00(+0.00%) |
Dec 06, 2019 | 25.79 | 26.10 | 25.68 | 26.00 | 3,235,897 | +0.25(+0.97%) |
Dec 05, 2019 | 25.55 | 25.76 | 25.55 | 25.75 | 1,980,451 | +0.21(+0.81%) |
Dec 04, 2019 | 25.31 | 25.70 | 25.25 | 25.55 | 2,122,151 | +0.06(+0.23%) |
Dec 03, 2019 | 25.30 | 25.57 | 25.17 | 25.49 | 2,260,922 | +0.34(+1.36%) |
Dec 02, 2019 | 25.60 | 25.72 | 25.14 | 25.15 | 1,268,821 | -0.52(-2.01%) |
Nov 29, 2019 | 25.59 | 25.73 | 25.57 | 25.66 | 984,613 | +0.08(+0.33%) |
Nov 27, 2019 | 25.65 | 25.72 | 25.55 | 25.58 | 1,125,581 | -0.08(-0.32%) |
Nov 26, 2019 | 25.50 | 25.75 | 25.45 | 25.66 | 3,428,999 | +0.22(+0.85%) |
Nov 25, 2019 | 25.63 | 25.80 | 25.42 | 25.45 | 1,973,118 | -0.11(-0.42%) |
Nov 22, 2019 | 25.88 | 25.95 | 25.46 | 25.55 | 2,078,348 | -0.27(-1.06%) |
Nov 21, 2019 | 26.04 | 26.08 | 25.79 | 25.83 | 1,812,859 | -0.33(-1.27%) |
Nov 20, 2019 | 26.15 | 26.36 | 26.06 | 26.16 | 2,214,599 | +0.08(+0.32%) |
Nov 19, 2019 | 26.09 | 26.24 | 26.00 | 26.08 | 1,725,358 | +0.02(+0.10%) |
Nov 18, 2019 | 26.03 | 26.19 | 25.97 | 26.05 | 2,082,037 | +0.07(+0.26%) |
Nov 15, 2019 | 25.99 | 26.02 | 25.81 | 25.99 | 1,021,387 | +0.04(+0.16%) |
Nov 14, 2019 | 25.84 | 25.95 | 25.75 | 25.95 | 1,376,595 | +0.23(+0.91%) |
Nov 13, 2019 | 25.35 | 25.84 | 25.35 | 25.71 | 1,742,167 | +0.47(+1.85%) |
Nov 12, 2019 | 25.79 | 25.92 | 25.24 | 25.25 | 1,341,064 | -0.46(-1.78%) |
Nov 11, 2019 | 25.68 | 25.85 | 25.58 | 25.70 | 962,402 | -0.07(-0.29%) |
Nov 08, 2019 | 26.11 | 26.18 | 25.75 | 25.78 | 1,386,366 | -0.31(-1.18%) |
Nov 07, 2019 | 26.01 | 26.17 | 25.77 | 26.09 | 1,334,864 | -0.01(-0.03%) |
Nov 06, 2019 | 25.90 | 26.20 | 25.86 | 26.09 | 1,670,682 | +0.28(+1.10%) |
Nov 05, 2019 | 26.18 | 26.24 | 25.76 | 25.81 | 2,319,850 | -0.52(-1.99%) |
Nov 04, 2019 | 26.40 | 26.50 | 26.14 | 26.34 | 2,614,677 | -0.19(-0.72%) |
Nov 01, 2019 | 26.44 | 26.58 | 26.14 | 26.53 | 2,193,598 | +0.15(+0.57%) |
Oct 31, 2019 | 26.52 | 26.73 | 26.35 | 26.38 | 3,067,118 | -0.02(-0.09%) |
Oct 30, 2019 | 26.45 | 26.60 | 25.90 | 26.40 | 4,133,866 | -0.18(-0.69%) |
Oct 29, 2019 | 26.84 | 26.89 | 26.49 | 26.59 | 2,795,069 | -0.25(-0.93%) |
Oct 28, 2019 | 26.64 | 26.89 | 26.45 | 26.84 | 4,434,057 | +0.21(+0.78%) |
Oct 25, 2019 | 27.58 | 28.02 | 26.58 | 26.63 | 4,624,427 | -1.91(-6.71%) |
Oct 24, 2019 | 28.61 | 28.72 | 28.46 | 28.54 | 2,184,523 | -0.03(-0.12%) |
Oct 23, 2019 | 28.61 | 28.82 | 28.43 | 28.57 | 2,053,405 | +0.01(+0.03%) |
Oct 22, 2019 | 29.07 | 29.18 | 28.53 | 28.57 | 2,959,398 | -0.49(-1.69%) |
Oct 21, 2019 | 29.22 | 29.22 | 28.66 | 29.06 | 2,921,123 | +0.44(+1.54%) |
Oct 18, 2019 | 28.62 | 28.69 | 28.46 | 28.62 | 1,131,470 | -0.02(-0.06%) |
Oct 17, 2019 | 28.57 | 28.71 | 28.57 | 28.63 | 1,197,996 | +0.05(+0.17%) |
Oct 16, 2019 | 28.57 | 28.67 | 28.40 | 28.58 | 949,745 | -0.03(-0.12%) |
Oct 15, 2019 | 28.90 | 28.96 | 28.43 | 28.62 | 1,263,695 | -0.23(-0.81%) |
Oct 14, 2019 | 28.82 | 28.87 | 28.63 | 28.85 | 1,044,892 | +0.11(+0.38%) |
Oct 11, 2019 | 28.97 | 29.11 | 28.71 | 28.74 | 1,708,562 | -0.16(-0.55%) |
Oct 10, 2019 | 29.09 | 29.14 | 28.84 | 28.90 | 1,689,839 | -0.22(-0.74%) |
Oct 09, 2019 | 29.33 | 29.46 | 29.09 | 29.12 | 1,165,644 | -0.14(-0.48%) |
Oct 08, 2019 | 29.22 | 29.53 | 28.87 | 29.26 | 1,165,057 | +0.12(+0.43%) |
Oct 07, 2019 | 29.22 | 29.32 | 29.08 | 29.13 | 1,512,658 | -0.15(-0.51%) |
Oct 04, 2019 | 29.27 | 29.41 | 29.11 | 29.28 | 1,346,708 | +0.04(+0.14%) |
Oct 03, 2019 | 28.82 | 29.35 | 28.82 | 29.24 | 1,477,427 | +0.48(+1.68%) |
Oct 02, 2019 | 28.62 | 28.94 | 28.56 | 28.76 | 1,756,469 | +0.17(+0.61%) |