Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.34 | 26.44 | 26.24 | 26.33 | 4,130,809 | -0.06(-0.24%) |
Dec 30, 2019 | 26.13 | 26.49 | 26.12 | 26.40 | 5,066,892 | +0.27(+1.04%) |
Dec 27, 2019 | 26.27 | 26.35 | 26.12 | 26.13 | 3,701,039 | -0.12(-0.45%) |
Dec 26, 2019 | 26.39 | 26.53 | 26.17 | 26.24 | 4,262,805 | -0.19(-0.72%) |
Dec 24, 2019 | 26.13 | 26.45 | 26.13 | 26.43 | 1,806,595 | +0.19(+0.73%) |
Dec 23, 2019 | 26.41 | 26.53 | 26.22 | 26.24 | 4,759,657 | -0.10(-0.38%) |
Dec 20, 2019 | 26.33 | 26.44 | 26.07 | 26.34 | 10,285,741 | +0.22(+0.83%) |
Dec 19, 2019 | 25.80 | 26.33 | 25.76 | 26.13 | 9,281,325 | +0.39(+1.52%) |
Dec 18, 2019 | 26.06 | 26.19 | 25.72 | 25.73 | 9,852,031 | -0.34(-1.29%) |
Dec 17, 2019 | 25.74 | 26.14 | 25.64 | 26.07 | 11,664,114 | +0.35(+1.38%) |
Dec 16, 2019 | 25.57 | 25.77 | 25.39 | 25.72 | 7,313,828 | +0.20(+0.78%) |
Dec 13, 2019 | 25.58 | 25.59 | 25.30 | 25.52 | 7,372,025 | -0.10(-0.39%) |
Dec 12, 2019 | 25.68 | 25.96 | 25.56 | 25.62 | 6,817,770 | +0.16(+0.64%) |
Dec 11, 2019 | 25.43 | 25.51 | 25.09 | 25.45 | 5,790,908 | +0.14(+0.54%) |
Dec 10, 2019 | 25.06 | 25.43 | 25.03 | 25.32 | 8,179,804 | +0.03(+0.11%) |
Dec 09, 2019 | 24.92 | 25.34 | 24.78 | 25.29 | 7,225,988 | +0.32(+1.27%) |
Dec 06, 2019 | 24.44 | 25.04 | 24.40 | 24.97 | 10,602,123 | +0.63(+2.57%) |
Dec 05, 2019 | 24.98 | 25.26 | 23.85 | 24.34 | 15,781,414 | -0.76(-3.04%) |
Dec 04, 2019 | 24.84 | 25.21 | 24.84 | 25.11 | 11,563,523 | +0.23(+0.91%) |
Dec 03, 2019 | 25.03 | 25.12 | 24.56 | 24.88 | 9,344,401 | -0.32(-1.26%) |
Dec 02, 2019 | 24.91 | 25.20 | 24.80 | 25.20 | 9,932,034 | +0.36(+1.46%) |
Nov 29, 2019 | 24.68 | 25.03 | 24.54 | 24.84 | 4,076,427 | +0.10(+0.40%) |
Nov 27, 2019 | 24.69 | 24.90 | 24.60 | 24.74 | 4,285,698 | +0.23(+0.93%) |
Nov 26, 2019 | 24.68 | 24.69 | 24.40 | 24.51 | 7,462,654 | -0.02(-0.07%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.39 | 24.53 | 5,480,594 | -0.05(-0.18%) |
Nov 22, 2019 | 24.26 | 24.64 | 24.15 | 24.57 | 5,704,136 | +0.32(+1.31%) |
Nov 21, 2019 | 24.44 | 24.47 | 24.15 | 24.25 | 4,712,229 | +0.10(+0.41%) |
Nov 20, 2019 | 24.37 | 24.38 | 24.05 | 24.15 | 5,132,094 | -0.25(-1.04%) |
Nov 19, 2019 | 24.74 | 24.74 | 24.35 | 24.41 | 6,094,328 | -0.13(-0.52%) |
Nov 18, 2019 | 24.24 | 24.59 | 24.21 | 24.54 | 9,467,294 | +0.24(+0.97%) |
Nov 15, 2019 | 24.47 | 24.53 | 24.25 | 24.30 | 6,250,595 | -0.15(-0.59%) |
Nov 14, 2019 | 24.54 | 24.72 | 24.35 | 24.44 | 4,568,383 | +0.01(+0.04%) |
Nov 13, 2019 | 24.43 | 24.47 | 24.20 | 24.44 | 7,131,982 | +0.05(+0.22%) |
Nov 12, 2019 | 24.23 | 24.44 | 24.09 | 24.38 | 7,947,195 | +0.35(+1.47%) |
Nov 11, 2019 | 24.35 | 24.43 | 23.86 | 24.03 | 7,755,259 | -0.37(-1.52%) |
Nov 08, 2019 | 24.26 | 24.50 | 24.18 | 24.40 | 7,324,957 | +0.14(+0.60%) |
Nov 07, 2019 | 24.46 | 24.64 | 24.15 | 24.26 | 10,646,669 | -0.13(-0.52%) |
Nov 06, 2019 | 25.28 | 25.29 | 24.28 | 24.38 | 15,955,873 | -0.75(-2.98%) |
Nov 05, 2019 | 23.12 | 25.36 | 23.05 | 25.13 | 29,408,680 | +2.56(+11.36%) |
Nov 04, 2019 | 22.71 | 23.00 | 22.47 | 22.57 | 10,008,906 | +0.00(+0.00%) |
Nov 01, 2019 | 22.29 | 22.70 | 22.25 | 22.57 | 6,763,398 | +0.32(+1.42%) |
Oct 31, 2019 | 22.45 | 22.60 | 22.13 | 22.25 | 7,781,850 | -0.09(-0.40%) |
Oct 30, 2019 | 22.12 | 22.42 | 22.06 | 22.34 | 5,578,170 | +0.10(+0.45%) |
Oct 29, 2019 | 22.45 | 22.49 | 21.75 | 22.24 | 13,149,822 | -0.63(-2.76%) |
Oct 28, 2019 | 22.85 | 22.94 | 22.67 | 22.87 | 6,855,414 | +0.05(+0.20%) |
Oct 25, 2019 | 22.48 | 22.92 | 22.48 | 22.83 | 7,054,642 | +0.32(+1.40%) |
Oct 24, 2019 | 22.67 | 22.67 | 22.30 | 22.51 | 5,708,759 | -0.05(-0.20%) |
Oct 23, 2019 | 22.49 | 22.74 | 22.40 | 22.56 | 7,924,921 | +0.12(+0.52%) |
Oct 22, 2019 | 21.90 | 22.50 | 21.77 | 22.44 | 8,171,039 | +0.67(+3.07%) |
Oct 21, 2019 | 21.67 | 21.98 | 21.66 | 21.77 | 5,083,472 | +0.15(+0.71%) |
Oct 18, 2019 | 22.03 | 22.16 | 21.59 | 21.62 | 8,028,815 | -0.44(-2.01%) |
Oct 17, 2019 | 22.13 | 22.24 | 21.97 | 22.06 | 4,521,684 | -0.07(-0.33%) |
Oct 16, 2019 | 21.94 | 22.32 | 21.93 | 22.13 | 6,757,628 | +0.18(+0.82%) |
Oct 15, 2019 | 21.85 | 21.99 | 21.72 | 21.95 | 8,612,047 | +0.19(+0.87%) |
Oct 14, 2019 | 21.81 | 21.88 | 21.56 | 21.76 | 4,951,915 | -0.14(-0.62%) |
Oct 11, 2019 | 21.73 | 22.05 | 21.68 | 21.90 | 8,985,603 | +0.37(+1.72%) |
Oct 10, 2019 | 21.76 | 22.01 | 21.41 | 21.53 | 15,555,794 | -0.62(-2.81%) |
Oct 09, 2019 | 22.16 | 22.33 | 22.11 | 22.15 | 5,224,864 | +0.06(+0.29%) |
Oct 08, 2019 | 22.31 | 22.40 | 21.93 | 22.09 | 9,645,420 | -0.34(-1.53%) |
Oct 07, 2019 | 22.44 | 22.62 | 22.40 | 22.43 | 9,011,120 | +0.05(+0.20%) |
Oct 04, 2019 | 22.15 | 22.39 | 22.12 | 22.39 | 8,682,952 | +0.18(+0.81%) |
Oct 03, 2019 | 22.50 | 22.71 | 22.04 | 22.21 | 12,420,514 | -0.42(-1.84%) |
Oct 02, 2019 | 22.96 | 22.98 | 22.50 | 22.62 | 8,677,823 | -0.49(-2.11%) |