Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.28 | 25.53 | 25.21 | 25.44 | 2,599,916 | +0.11(+0.43%) |
Dec 30, 2019 | 25.35 | 25.52 | 25.28 | 25.33 | 3,285,369 | +0.02(+0.09%) |
Dec 27, 2019 | 25.46 | 25.55 | 25.28 | 25.31 | 2,322,569 | -0.21(-0.82%) |
Dec 26, 2019 | 25.24 | 25.57 | 25.19 | 25.52 | 2,689,349 | +0.40(+1.57%) |
Dec 24, 2019 | 25.17 | 25.28 | 25.04 | 25.12 | 1,009,201 | -0.06(-0.25%) |
Dec 23, 2019 | 24.97 | 25.23 | 24.91 | 25.18 | 2,054,149 | +0.21(+0.84%) |
Dec 20, 2019 | 25.18 | 25.42 | 24.95 | 24.97 | 4,496,731 | -0.32(-1.26%) |
Dec 19, 2019 | 24.97 | 25.37 | 24.93 | 25.29 | 5,745,609 | +0.26(+1.02%) |
Dec 18, 2019 | 25.06 | 25.21 | 24.90 | 25.04 | 5,702,193 | -0.01(-0.03%) |
Dec 17, 2019 | 25.03 | 25.21 | 24.93 | 25.04 | 3,254,220 | +0.12(+0.47%) |
Dec 16, 2019 | 24.70 | 24.98 | 24.66 | 24.93 | 4,403,707 | +0.29(+1.16%) |
Dec 13, 2019 | 24.79 | 24.92 | 24.59 | 24.64 | 3,522,858 | -0.14(-0.56%) |
Dec 12, 2019 | 24.64 | 25.04 | 24.48 | 24.78 | 2,877,593 | +0.19(+0.76%) |
Dec 11, 2019 | 24.72 | 24.79 | 24.48 | 24.59 | 2,138,122 | -0.09(-0.35%) |
Dec 10, 2019 | 24.60 | 24.80 | 24.45 | 24.68 | 2,632,815 | +0.04(+0.16%) |
Dec 09, 2019 | 24.69 | 24.89 | 24.56 | 24.64 | 2,008,341 | -0.11(-0.44%) |
Dec 06, 2019 | 24.08 | 24.81 | 24.06 | 24.75 | 3,557,801 | +0.74(+3.07%) |
Dec 05, 2019 | 24.40 | 24.43 | 23.99 | 24.01 | 3,526,791 | -0.28(-1.15%) |
Dec 04, 2019 | 24.10 | 24.45 | 23.90 | 24.29 | 3,627,595 | +0.51(+2.15%) |
Dec 03, 2019 | 23.93 | 24.09 | 23.72 | 23.78 | 4,105,744 | -0.38(-1.57%) |
Dec 02, 2019 | 24.25 | 24.31 | 23.96 | 24.16 | 4,763,279 | +0.13(+0.55%) |
Nov 29, 2019 | 23.94 | 24.16 | 23.92 | 24.03 | 1,297,064 | -0.08(-0.32%) |
Nov 27, 2019 | 24.17 | 24.19 | 23.89 | 24.10 | 2,237,746 | -0.02(-0.06%) |
Nov 26, 2019 | 24.29 | 24.29 | 23.95 | 24.12 | 9,929,674 | -0.18(-0.72%) |
Nov 25, 2019 | 24.03 | 24.29 | 23.87 | 24.29 | 3,413,497 | +0.24(+1.02%) |
Nov 22, 2019 | 24.33 | 24.34 | 23.97 | 24.05 | 2,067,461 | -0.19(-0.79%) |
Nov 21, 2019 | 24.10 | 24.31 | 24.01 | 24.24 | 2,183,168 | +0.24(+1.02%) |
Nov 20, 2019 | 24.04 | 24.13 | 23.76 | 24.00 | 3,348,323 | -0.05(-0.22%) |
Nov 19, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 3,603,845 | -0.31(-1.26%) |
Nov 18, 2019 | 24.71 | 24.79 | 24.29 | 24.36 | 2,954,031 | -0.49(-1.97%) |
Nov 15, 2019 | 24.64 | 24.87 | 24.57 | 24.85 | 3,298,398 | +0.30(+1.22%) |
Nov 14, 2019 | 24.46 | 24.69 | 24.41 | 24.55 | 2,847,141 | +0.14(+0.56%) |
Nov 13, 2019 | 24.13 | 24.56 | 24.13 | 24.41 | 2,806,103 | +0.02(+0.06%) |
Nov 12, 2019 | 24.62 | 24.77 | 24.37 | 24.39 | 2,557,404 | -0.21(-0.84%) |
Nov 11, 2019 | 24.49 | 24.68 | 24.43 | 24.60 | 2,843,941 | -0.11(-0.46%) |
Nov 08, 2019 | 24.49 | 24.73 | 24.36 | 24.72 | 4,646,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.13 | 24.69 | 23.99 | 24.64 | 5,482,151 | +0.78(+3.27%) |
Nov 06, 2019 | 24.10 | 24.31 | 23.72 | 23.86 | 7,149,875 | -0.31(-1.30%) |
Nov 05, 2019 | 24.11 | 24.34 | 24.07 | 24.17 | 3,731,613 | +0.17(+0.70%) |
Nov 04, 2019 | 23.84 | 24.12 | 23.78 | 24.00 | 5,903,734 | +0.36(+1.52%) |
Nov 01, 2019 | 22.90 | 23.68 | 22.80 | 23.64 | 4,629,441 | +0.93(+4.08%) |
Oct 31, 2019 | 22.98 | 22.99 | 22.13 | 22.72 | 6,441,641 | -0.39(-1.69%) |
Oct 30, 2019 | 23.28 | 23.34 | 22.94 | 23.11 | 6,798,881 | -0.06(-0.26%) |
Oct 29, 2019 | 23.14 | 23.30 | 22.94 | 23.17 | 3,792,292 | -0.11(-0.46%) |
Oct 28, 2019 | 23.37 | 23.64 | 23.28 | 23.28 | 3,273,200 | -0.02(-0.10%) |
Oct 25, 2019 | 23.13 | 23.37 | 23.10 | 23.30 | 2,854,456 | +0.08(+0.36%) |
Oct 24, 2019 | 23.43 | 23.44 | 23.08 | 23.22 | 2,816,113 | -0.08(-0.33%) |
Oct 23, 2019 | 23.45 | 23.50 | 23.13 | 23.29 | 3,119,850 | -0.15(-0.65%) |
Oct 22, 2019 | 23.43 | 23.74 | 23.41 | 23.45 | 3,253,631 | +0.00(+0.00%) |
Oct 21, 2019 | 23.10 | 23.46 | 23.09 | 23.45 | 3,154,305 | +0.37(+1.63%) |
Oct 18, 2019 | 23.21 | 23.37 | 23.05 | 23.07 | 3,513,900 | -0.08(-0.36%) |
Oct 17, 2019 | 22.96 | 23.29 | 22.89 | 23.15 | 3,427,252 | +0.28(+1.20%) |
Oct 16, 2019 | 22.74 | 22.92 | 22.57 | 22.88 | 3,273,276 | +0.10(+0.44%) |
Oct 15, 2019 | 22.78 | 23.01 | 22.67 | 22.78 | 3,860,261 | -0.13(-0.57%) |
Oct 14, 2019 | 22.57 | 23.10 | 22.54 | 22.91 | 1,963,844 | +0.11(+0.47%) |
Oct 11, 2019 | 22.89 | 23.01 | 22.76 | 22.80 | 3,444,767 | +0.24(+1.05%) |
Oct 10, 2019 | 22.47 | 22.71 | 22.36 | 22.57 | 2,474,035 | +0.22(+0.99%) |
Oct 09, 2019 | 22.47 | 22.49 | 22.20 | 22.34 | 3,535,655 | +0.08(+0.38%) |
Oct 08, 2019 | 22.79 | 22.79 | 22.24 | 22.26 | 4,510,837 | -0.67(-2.94%) |
Oct 07, 2019 | 22.99 | 23.09 | 22.93 | 22.93 | 4,715,263 | -0.01(-0.03%) |
Oct 04, 2019 | 22.93 | 23.02 | 22.86 | 22.94 | 2,867,263 | +0.09(+0.40%) |
Oct 03, 2019 | 22.82 | 22.88 | 22.60 | 22.85 | 2,858,724 | -0.09(-0.40%) |
Oct 02, 2019 | 23.28 | 23.28 | 22.85 | 22.94 | 4,426,027 | -0.54(-2.31%) |