Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.11 | 29.46 | 29.02 | 29.45 | 1,210,300 | +0.16(+0.55%) |
Dec 30, 2019 | 29.33 | 29.73 | 29.17 | 29.29 | 1,232,103 | -0.05(-0.17%) |
Dec 27, 2019 | 29.24 | 29.44 | 29.06 | 29.34 | 1,614,500 | +0.18(+0.62%) |
Dec 26, 2019 | 29.50 | 29.57 | 29.02 | 29.16 | 1,490,173 | -0.27(-0.92%) |
Dec 24, 2019 | 29.05 | 29.45 | 29.01 | 29.43 | 839,700 | +0.36(+1.24%) |
Dec 23, 2019 | 28.92 | 29.20 | 28.73 | 29.07 | 2,107,187 | +0.27(+0.94%) |
Dec 20, 2019 | 28.90 | 29.09 | 28.68 | 28.80 | 5,499,400 | -0.15(-0.52%) |
Dec 19, 2019 | 29.64 | 29.92 | 28.60 | 28.95 | 6,296,361 | +0.76(+2.70%) |
Dec 18, 2019 | 28.33 | 28.86 | 28.00 | 28.19 | 7,467,281 | -0.57(-1.98%) |
Dec 17, 2019 | 28.29 | 28.78 | 28.13 | 28.76 | 3,609,716 | +0.45(+1.59%) |
Dec 16, 2019 | 27.91 | 28.52 | 27.79 | 28.31 | 5,532,674 | +0.53(+1.91%) |
Dec 13, 2019 | 27.50 | 27.78 | 27.30 | 27.78 | 3,248,200 | +0.30(+1.09%) |
Dec 12, 2019 | 26.86 | 27.62 | 26.64 | 27.48 | 1,887,477 | +0.69(+2.58%) |
Dec 11, 2019 | 26.27 | 26.86 | 26.26 | 26.79 | 2,431,331 | +0.33(+1.25%) |
Dec 10, 2019 | 26.77 | 26.77 | 26.08 | 26.46 | 4,661,234 | -0.39(-1.45%) |
Dec 09, 2019 | 27.08 | 27.26 | 26.84 | 26.85 | 3,288,739 | -0.24(-0.89%) |
Dec 06, 2019 | 27.31 | 27.53 | 27.03 | 27.09 | 1,816,400 | -0.07(-0.26%) |
Dec 05, 2019 | 27.16 | 27.24 | 26.74 | 27.16 | 1,838,673 | -0.01(-0.04%) |
Dec 04, 2019 | 27.45 | 27.53 | 27.17 | 27.17 | 1,509,530 | -0.13(-0.48%) |
Dec 03, 2019 | 27.19 | 27.48 | 27.00 | 27.30 | 1,551,412 | -0.32(-1.16%) |
Dec 02, 2019 | 27.77 | 27.98 | 27.48 | 27.62 | 2,864,141 | -0.09(-0.32%) |
Nov 29, 2019 | 27.70 | 27.99 | 27.66 | 27.71 | 1,401,200 | -0.16(-0.57%) |
Nov 27, 2019 | 27.63 | 28.07 | 27.36 | 27.87 | 2,067,500 | +0.21(+0.76%) |
Nov 26, 2019 | 27.98 | 28.04 | 27.34 | 27.66 | 3,085,374 | -0.15(-0.54%) |
Nov 25, 2019 | 26.88 | 27.96 | 26.81 | 27.81 | 5,507,304 | +1.02(+3.81%) |
Nov 22, 2019 | 26.41 | 26.95 | 26.35 | 26.79 | 2,944,800 | +0.39(+1.48%) |
Nov 21, 2019 | 26.63 | 27.00 | 26.36 | 26.40 | 5,670,961 | +0.05(+0.19%) |
Nov 20, 2019 | 26.21 | 26.96 | 26.13 | 26.35 | 4,572,140 | +0.08(+0.30%) |
Nov 19, 2019 | 25.71 | 26.64 | 25.48 | 26.27 | 7,051,805 | +0.73(+2.86%) |
Nov 18, 2019 | 25.95 | 26.32 | 25.50 | 25.54 | 4,302,891 | -0.57(-2.18%) |
Nov 15, 2019 | 25.53 | 26.32 | 25.50 | 26.11 | 5,419,600 | +0.82(+3.24%) |
Nov 14, 2019 | 26.18 | 26.36 | 25.25 | 25.29 | 6,155,758 | -0.71(-2.73%) |
Nov 13, 2019 | 26.21 | 26.43 | 26.00 | 26.00 | 11,743,557 | -0.21(-0.80%) |
Nov 12, 2019 | 26.76 | 26.98 | 26.13 | 26.21 | 7,950,702 | -0.36(-1.35%) |
Nov 11, 2019 | 27.06 | 27.16 | 26.48 | 26.57 | 3,654,399 | -0.66(-2.42%) |
Nov 08, 2019 | 26.88 | 27.35 | 26.62 | 27.23 | 3,690,700 | +0.31(+1.15%) |
Nov 07, 2019 | 27.11 | 27.76 | 26.52 | 26.92 | 4,823,547 | +0.24(+0.90%) |
Nov 06, 2019 | 27.00 | 27.00 | 25.99 | 26.68 | 5,640,176 | -0.75(-2.73%) |
Nov 05, 2019 | 27.41 | 27.78 | 27.21 | 27.43 | 2,792,890 | +0.15(+0.55%) |
Nov 04, 2019 | 27.71 | 27.71 | 27.26 | 27.28 | 2,253,297 | -0.12(-0.44%) |
Nov 01, 2019 | 27.22 | 27.80 | 27.11 | 27.40 | 2,189,800 | +0.38(+1.41%) |
Oct 31, 2019 | 27.12 | 27.38 | 26.94 | 27.02 | 2,274,540 | -0.11(-0.41%) |
Oct 30, 2019 | 27.16 | 27.29 | 26.99 | 27.13 | 1,246,220 | -0.05(-0.18%) |
Oct 29, 2019 | 27.04 | 27.30 | 26.80 | 27.18 | 1,568,321 | +0.03(+0.11%) |
Oct 28, 2019 | 26.83 | 27.23 | 26.83 | 27.15 | 1,429,872 | +0.28(+1.04%) |
Oct 25, 2019 | 26.27 | 27.02 | 26.22 | 26.87 | 2,667,800 | +0.57(+2.17%) |
Oct 24, 2019 | 26.18 | 26.43 | 25.95 | 26.30 | 1,878,213 | +0.13(+0.50%) |
Oct 23, 2019 | 26.15 | 26.18 | 25.80 | 26.17 | 1,951,663 | +0.13(+0.50%) |
Oct 22, 2019 | 26.37 | 26.59 | 25.81 | 26.04 | 2,807,535 | -0.32(-1.21%) |
Oct 21, 2019 | 26.39 | 26.76 | 25.97 | 26.36 | 3,001,535 | +0.13(+0.50%) |
Oct 18, 2019 | 26.43 | 26.74 | 26.09 | 26.23 | 2,419,200 | -0.24(-0.91%) |
Oct 17, 2019 | 27.16 | 27.28 | 26.36 | 26.47 | 4,305,347 | -0.60(-2.22%) |
Oct 16, 2019 | 27.06 | 27.40 | 26.97 | 27.07 | 1,915,212 | -0.04(-0.15%) |
Oct 15, 2019 | 26.80 | 27.25 | 26.51 | 27.11 | 2,029,328 | +0.47(+1.76%) |
Oct 14, 2019 | 26.83 | 26.93 | 26.56 | 26.64 | 1,265,644 | -0.25(-0.93%) |
Oct 11, 2019 | 26.80 | 27.29 | 26.71 | 26.89 | 2,024,800 | +0.34(+1.28%) |
Oct 10, 2019 | 26.84 | 27.02 | 26.43 | 26.55 | 2,001,842 | -0.27(-1.01%) |
Oct 09, 2019 | 26.74 | 27.11 | 26.66 | 26.82 | 1,864,727 | +0.14(+0.52%) |
Oct 08, 2019 | 26.33 | 27.06 | 26.20 | 26.68 | 2,678,333 | +0.04(+0.15%) |
Oct 07, 2019 | 26.70 | 26.98 | 26.52 | 26.64 | 2,469,439 | -0.14(-0.52%) |
Oct 04, 2019 | 26.79 | 27.14 | 26.60 | 26.78 | 5,876,800 | -0.07(-0.26%) |
Oct 03, 2019 | 25.84 | 26.86 | 25.84 | 26.85 | 3,784,387 | +0.90(+3.47%) |
Oct 02, 2019 | 25.90 | 26.18 | 25.62 | 25.95 | 2,890,052 | -0.22(-0.84%) |