Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.84 | 25.02 | 24.79 | 25.01 | 2,894,361 | +0.14(+0.57%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.68 | 24.87 | 1,792,843 | -0.09(-0.38%) |
Dec 27, 2019 | 25.04 | 25.10 | 24.73 | 24.96 | 1,969,802 | -0.02(-0.06%) |
Dec 26, 2019 | 24.91 | 25.02 | 24.79 | 24.98 | 1,662,457 | +0.05(+0.22%) |
Dec 24, 2019 | 24.91 | 25.09 | 24.87 | 24.92 | 642,667 | +0.02(+0.06%) |
Dec 23, 2019 | 25.14 | 25.24 | 24.84 | 24.91 | 2,018,700 | -0.17(-0.69%) |
Dec 20, 2019 | 25.03 | 25.20 | 24.93 | 25.08 | 4,142,867 | +0.04(+0.16%) |
Dec 19, 2019 | 24.95 | 25.13 | 24.86 | 25.04 | 3,477,559 | +0.09(+0.35%) |
Dec 18, 2019 | 24.60 | 24.99 | 24.60 | 24.95 | 3,423,510 | +0.32(+1.31%) |
Dec 17, 2019 | 24.94 | 25.14 | 24.52 | 24.63 | 4,102,259 | -0.32(-1.29%) |
Dec 16, 2019 | 24.79 | 24.97 | 24.70 | 24.95 | 5,887,150 | +0.16(+0.66%) |
Dec 13, 2019 | 25.24 | 25.30 | 24.59 | 24.79 | 3,890,286 | -0.41(-1.62%) |
Dec 12, 2019 | 25.14 | 25.48 | 25.11 | 25.20 | 3,591,256 | +0.05(+0.18%) |
Dec 11, 2019 | 25.24 | 25.41 | 25.08 | 25.15 | 2,426,816 | -0.18(-0.70%) |
Dec 10, 2019 | 25.55 | 25.56 | 25.32 | 25.33 | 2,664,321 | -0.08(-0.30%) |
Dec 09, 2019 | 25.25 | 25.58 | 25.17 | 25.41 | 1,972,302 | +0.19(+0.76%) |
Dec 06, 2019 | 25.01 | 25.30 | 24.94 | 25.21 | 2,868,278 | +0.27(+1.08%) |
Dec 05, 2019 | 25.02 | 25.17 | 24.89 | 24.94 | 2,047,041 | -0.12(-0.46%) |
Dec 04, 2019 | 24.75 | 25.14 | 24.75 | 25.06 | 2,510,552 | +0.19(+0.77%) |
Dec 03, 2019 | 24.56 | 24.89 | 24.53 | 24.87 | 3,050,436 | +0.27(+1.10%) |
Dec 02, 2019 | 24.71 | 24.79 | 24.42 | 24.60 | 3,156,960 | -0.13(-0.53%) |
Nov 29, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 1,725,487 | +0.11(+0.44%) |
Nov 27, 2019 | 25.08 | 25.08 | 24.40 | 24.62 | 6,021,150 | -0.52(-2.05%) |
Nov 26, 2019 | 26.01 | 26.02 | 24.73 | 25.14 | 6,622,049 | -1.08(-4.11%) |
Nov 25, 2019 | 26.12 | 26.25 | 26.01 | 26.21 | 2,172,618 | +0.20(+0.77%) |
Nov 22, 2019 | 25.88 | 26.06 | 25.68 | 26.01 | 2,252,329 | +0.18(+0.72%) |
Nov 21, 2019 | 26.14 | 26.18 | 25.82 | 25.83 | 1,666,853 | -0.40(-1.53%) |
Nov 20, 2019 | 26.15 | 26.30 | 26.05 | 26.23 | 1,649,580 | +0.08(+0.32%) |
Nov 19, 2019 | 26.13 | 26.22 | 25.84 | 26.14 | 1,607,199 | +0.12(+0.44%) |
Nov 18, 2019 | 25.88 | 26.14 | 25.81 | 26.03 | 1,824,933 | +0.18(+0.69%) |
Nov 15, 2019 | 25.68 | 25.86 | 25.57 | 25.85 | 2,004,755 | +0.24(+0.93%) |
Nov 14, 2019 | 25.15 | 25.61 | 25.15 | 25.61 | 2,377,082 | +0.49(+1.96%) |
Nov 13, 2019 | 25.11 | 25.29 | 24.98 | 25.12 | 3,812,944 | -0.02(-0.09%) |
Nov 12, 2019 | 25.37 | 25.54 | 25.11 | 25.14 | 2,496,181 | -0.15(-0.61%) |
Nov 11, 2019 | 25.05 | 25.41 | 25.04 | 25.30 | 2,449,172 | +0.25(+0.98%) |
Nov 08, 2019 | 25.69 | 25.77 | 25.04 | 25.05 | 3,630,485 | -0.72(-2.81%) |
Nov 07, 2019 | 25.88 | 25.88 | 25.44 | 25.78 | 2,545,900 | -0.12(-0.45%) |
Nov 06, 2019 | 25.70 | 25.93 | 25.50 | 25.89 | 2,244,436 | +0.18(+0.72%) |
Nov 05, 2019 | 26.26 | 26.29 | 25.47 | 25.71 | 4,282,864 | -0.75(-2.85%) |
Nov 04, 2019 | 25.94 | 26.47 | 25.84 | 26.46 | 5,395,097 | +0.65(+2.54%) |
Nov 01, 2019 | 25.25 | 25.82 | 25.18 | 25.81 | 3,049,867 | +0.55(+2.20%) |
Oct 31, 2019 | 25.46 | 25.55 | 24.78 | 25.25 | 5,729,886 | -0.52(-2.03%) |
Oct 30, 2019 | 26.01 | 26.05 | 25.25 | 25.78 | 4,139,576 | -0.27(-1.03%) |
Oct 29, 2019 | 25.97 | 26.12 | 25.72 | 26.04 | 2,598,781 | +0.13(+0.51%) |
Oct 28, 2019 | 26.22 | 26.23 | 25.83 | 25.91 | 2,065,811 | -0.33(-1.26%) |
Oct 25, 2019 | 26.23 | 26.37 | 26.07 | 26.24 | 1,324,769 | -0.07(-0.26%) |
Oct 24, 2019 | 26.46 | 26.51 | 26.13 | 26.31 | 2,029,010 | -0.09(-0.35%) |
Oct 23, 2019 | 26.13 | 26.41 | 26.12 | 26.41 | 2,143,504 | +0.25(+0.97%) |
Oct 22, 2019 | 26.18 | 26.18 | 25.86 | 26.15 | 1,843,533 | +0.02(+0.09%) |
Oct 21, 2019 | 25.76 | 26.21 | 25.75 | 26.13 | 3,031,899 | +0.34(+1.31%) |
Oct 18, 2019 | 25.17 | 25.81 | 25.07 | 25.79 | 5,962,698 | +0.56(+2.23%) |
Oct 17, 2019 | 25.18 | 25.38 | 25.16 | 25.23 | 1,614,316 | +0.05(+0.18%) |
Oct 16, 2019 | 25.27 | 25.29 | 25.05 | 25.18 | 1,925,919 | -0.06(-0.24%) |
Oct 15, 2019 | 24.99 | 25.26 | 24.95 | 25.24 | 1,611,097 | +0.22(+0.89%) |
Oct 14, 2019 | 24.91 | 25.11 | 24.76 | 25.02 | 1,317,876 | +0.20(+0.81%) |
Oct 11, 2019 | 24.93 | 25.15 | 24.81 | 24.82 | 2,106,460 | -0.05(-0.19%) |
Oct 10, 2019 | 24.40 | 24.90 | 24.35 | 24.87 | 3,188,759 | +0.42(+1.70%) |
Oct 09, 2019 | 24.70 | 24.76 | 24.41 | 24.45 | 1,406,743 | -0.17(-0.69%) |
Oct 08, 2019 | 24.79 | 24.94 | 24.37 | 24.62 | 3,000,271 | -0.22(-0.90%) |
Oct 07, 2019 | 24.69 | 24.94 | 24.64 | 24.84 | 1,249,548 | +0.05(+0.19%) |
Oct 04, 2019 | 25.04 | 25.19 | 24.69 | 24.80 | 3,160,275 | -0.28(-1.14%) |
Oct 03, 2019 | 24.64 | 25.22 | 24.63 | 25.08 | 2,368,168 | +0.43(+1.75%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.53 | 24.65 | 2,577,553 | -0.20(-0.81%) |