Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.12 | 25.38 | 25.06 | 25.38 | 2,871,388 | +0.23(+0.90%) |
Dec 30, 2019 | 25.20 | 25.22 | 25.02 | 25.15 | 2,769,386 | -0.04(-0.17%) |
Dec 27, 2019 | 25.29 | 25.29 | 25.13 | 25.19 | 2,151,369 | -0.01(-0.03%) |
Dec 26, 2019 | 25.16 | 25.24 | 25.04 | 25.20 | 1,723,622 | +0.12(+0.47%) |
Dec 24, 2019 | 25.28 | 25.28 | 25.06 | 25.08 | 892,942 | -0.24(-0.96%) |
Dec 23, 2019 | 25.35 | 25.44 | 25.28 | 25.33 | 3,242,538 | -0.01(-0.03%) |
Dec 20, 2019 | 25.27 | 25.39 | 25.09 | 25.33 | 11,167,912 | +0.12(+0.47%) |
Dec 19, 2019 | 25.10 | 25.25 | 25.04 | 25.22 | 3,933,336 | +0.14(+0.57%) |
Dec 18, 2019 | 24.99 | 25.22 | 24.85 | 25.07 | 4,232,049 | +0.15(+0.61%) |
Dec 17, 2019 | 24.91 | 25.08 | 24.82 | 24.92 | 4,132,598 | +0.01(+0.03%) |
Dec 16, 2019 | 25.00 | 25.08 | 24.76 | 24.91 | 4,211,302 | +0.01(+0.03%) |
Dec 13, 2019 | 24.83 | 24.91 | 24.64 | 24.91 | 4,095,301 | +0.08(+0.30%) |
Dec 12, 2019 | 24.70 | 25.04 | 24.58 | 24.83 | 2,987,341 | +0.18(+0.75%) |
Dec 11, 2019 | 24.43 | 24.70 | 24.35 | 24.64 | 3,946,488 | +0.28(+1.14%) |
Dec 10, 2019 | 24.64 | 24.66 | 24.27 | 24.37 | 5,382,230 | -0.32(-1.29%) |
Dec 09, 2019 | 24.75 | 24.75 | 24.56 | 24.69 | 3,125,946 | -0.11(-0.44%) |
Dec 06, 2019 | 24.74 | 24.85 | 24.66 | 24.80 | 3,929,161 | +0.22(+0.89%) |
Dec 05, 2019 | 24.53 | 24.67 | 24.44 | 24.58 | 3,426,151 | -0.01(-0.03%) |
Dec 04, 2019 | 24.21 | 24.90 | 24.21 | 24.59 | 4,736,425 | +0.22(+0.92%) |
Dec 03, 2019 | 24.08 | 24.41 | 24.03 | 24.36 | 5,267,762 | +0.10(+0.41%) |
Dec 02, 2019 | 24.54 | 24.61 | 24.22 | 24.26 | 3,893,211 | -0.25(-1.02%) |
Nov 29, 2019 | 24.78 | 24.82 | 24.44 | 24.51 | 2,251,614 | -0.20(-0.81%) |
Nov 27, 2019 | 24.60 | 24.75 | 24.55 | 24.71 | 2,476,390 | +0.11(+0.44%) |
Nov 26, 2019 | 24.43 | 24.63 | 24.27 | 24.60 | 4,747,584 | +0.18(+0.72%) |
Nov 25, 2019 | 24.08 | 24.43 | 23.85 | 24.43 | 4,712,409 | +0.35(+1.45%) |
Nov 22, 2019 | 24.12 | 24.27 | 23.93 | 24.08 | 2,826,136 | -0.03(-0.14%) |
Nov 21, 2019 | 24.45 | 24.50 | 24.06 | 24.11 | 3,300,199 | -0.40(-1.63%) |
Nov 20, 2019 | 24.66 | 24.71 | 24.30 | 24.51 | 3,071,561 | -0.17(-0.71%) |
Nov 19, 2019 | 24.66 | 24.79 | 24.58 | 24.69 | 3,055,457 | +0.08(+0.34%) |
Nov 18, 2019 | 24.40 | 24.64 | 24.28 | 24.60 | 2,793,522 | +0.22(+0.92%) |
Nov 15, 2019 | 24.32 | 24.46 | 24.26 | 24.38 | 2,397,171 | +0.02(+0.07%) |
Nov 14, 2019 | 24.09 | 24.36 | 24.04 | 24.36 | 2,699,331 | +0.29(+1.21%) |
Nov 13, 2019 | 24.29 | 24.29 | 24.03 | 24.07 | 2,823,230 | -0.13(-0.55%) |
Nov 12, 2019 | 24.54 | 24.62 | 24.17 | 24.20 | 3,208,809 | -0.33(-1.35%) |
Nov 11, 2019 | 24.57 | 24.59 | 24.39 | 24.54 | 2,430,829 | -0.07(-0.30%) |
Nov 08, 2019 | 24.30 | 24.69 | 24.28 | 24.61 | 2,818,069 | +0.23(+0.95%) |
Nov 07, 2019 | 24.61 | 24.71 | 24.33 | 24.38 | 4,360,137 | -0.16(-0.64%) |
Nov 06, 2019 | 24.66 | 24.68 | 24.49 | 24.54 | 4,102,244 | -0.11(-0.44%) |
Nov 05, 2019 | 25.04 | 25.08 | 24.59 | 24.64 | 5,299,898 | -0.44(-1.75%) |
Nov 04, 2019 | 24.93 | 25.15 | 24.88 | 25.08 | 4,039,066 | +0.17(+0.70%) |
Nov 01, 2019 | 24.34 | 24.92 | 24.28 | 24.91 | 3,395,360 | +0.65(+2.67%) |
Oct 31, 2019 | 24.87 | 24.94 | 24.20 | 24.26 | 4,235,217 | -0.68(-2.73%) |
Oct 30, 2019 | 24.59 | 24.97 | 24.37 | 24.94 | 5,169,807 | +0.31(+1.25%) |
Oct 29, 2019 | 24.26 | 24.84 | 24.20 | 24.64 | 4,779,029 | +0.24(+0.99%) |
Oct 28, 2019 | 24.23 | 24.59 | 24.16 | 24.39 | 5,840,341 | +0.26(+1.07%) |
Oct 25, 2019 | 24.02 | 24.41 | 23.76 | 24.14 | 4,960,365 | -0.07(-0.27%) |
Oct 24, 2019 | 24.49 | 24.50 | 23.99 | 24.20 | 4,596,364 | -0.31(-1.25%) |
Oct 23, 2019 | 24.15 | 24.52 | 24.11 | 24.51 | 3,687,218 | +0.32(+1.30%) |
Oct 22, 2019 | 23.87 | 24.30 | 23.74 | 24.20 | 3,386,670 | +0.33(+1.39%) |
Oct 21, 2019 | 23.64 | 23.86 | 23.63 | 23.86 | 2,992,256 | +0.37(+1.59%) |
Oct 18, 2019 | 23.36 | 23.66 | 23.26 | 23.49 | 4,208,262 | +0.22(+0.93%) |
Oct 17, 2019 | 23.04 | 23.43 | 23.02 | 23.27 | 4,662,591 | +0.27(+1.16%) |
Oct 16, 2019 | 22.56 | 23.02 | 22.56 | 23.01 | 4,391,245 | +0.39(+1.73%) |
Oct 15, 2019 | 22.55 | 22.75 | 22.52 | 22.62 | 2,573,484 | +0.05(+0.22%) |
Oct 14, 2019 | 22.49 | 22.63 | 22.38 | 22.57 | 1,983,867 | +0.03(+0.15%) |
Oct 11, 2019 | 22.36 | 22.83 | 22.35 | 22.53 | 4,490,707 | +0.39(+1.76%) |
Oct 10, 2019 | 22.07 | 22.27 | 22.02 | 22.14 | 2,995,330 | +0.03(+0.15%) |
Oct 09, 2019 | 22.03 | 22.24 | 22.01 | 22.11 | 2,697,097 | +0.22(+0.99%) |
Oct 08, 2019 | 22.34 | 22.34 | 21.80 | 21.89 | 3,396,921 | -0.54(-2.41%) |
Oct 07, 2019 | 22.38 | 22.56 | 22.24 | 22.43 | 2,744,544 | -0.01(-0.04%) |
Oct 04, 2019 | 22.38 | 22.52 | 22.26 | 22.44 | 3,491,916 | +0.07(+0.30%) |
Oct 03, 2019 | 22.17 | 22.38 | 21.89 | 22.38 | 3,586,315 | +0.17(+0.79%) |
Oct 02, 2019 | 22.60 | 22.60 | 22.02 | 22.20 | 4,320,991 | -0.43(-1.91%) |