Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.51 | 28.66 | 28.10 | 28.13 | 1,358,639 | -0.26(-0.93%) |
Dec 30, 2019 | 27.86 | 28.45 | 27.85 | 28.40 | 1,933,912 | +0.51(+1.83%) |
Dec 27, 2019 | 28.14 | 28.27 | 27.75 | 27.89 | 1,527,411 | -0.26(-0.91%) |
Dec 26, 2019 | 28.02 | 28.55 | 27.85 | 28.14 | 1,916,564 | +0.21(+0.74%) |
Dec 24, 2019 | 27.14 | 27.99 | 27.05 | 27.93 | 1,820,859 | +0.98(+3.65%) |
Dec 23, 2019 | 25.98 | 27.00 | 25.91 | 26.95 | 3,122,250 | +1.24(+4.82%) |
Dec 20, 2019 | 26.56 | 26.66 | 25.70 | 25.71 | 3,151,687 | -0.81(-3.07%) |
Dec 19, 2019 | 26.33 | 26.60 | 26.17 | 26.53 | 2,059,348 | +0.15(+0.57%) |
Dec 18, 2019 | 25.77 | 26.41 | 25.59 | 26.37 | 1,672,639 | +0.46(+1.79%) |
Dec 17, 2019 | 26.29 | 26.37 | 25.90 | 25.91 | 1,830,998 | -0.21(-0.80%) |
Dec 16, 2019 | 26.76 | 26.83 | 26.11 | 26.12 | 1,929,804 | -0.54(-2.02%) |
Dec 13, 2019 | 26.00 | 26.76 | 25.97 | 26.66 | 2,129,958 | +0.47(+1.81%) |
Dec 12, 2019 | 26.64 | 26.78 | 26.05 | 26.19 | 1,406,782 | -0.25(-0.93%) |
Dec 11, 2019 | 26.01 | 26.45 | 25.93 | 26.43 | 2,066,263 | +0.43(+1.64%) |
Dec 10, 2019 | 25.78 | 26.03 | 25.66 | 26.01 | 1,326,712 | +0.38(+1.48%) |
Dec 09, 2019 | 26.06 | 26.06 | 25.56 | 25.63 | 1,785,308 | -0.16(-0.62%) |
Dec 06, 2019 | 26.05 | 26.35 | 25.78 | 25.79 | 1,975,250 | -0.75(-2.82%) |
Dec 05, 2019 | 26.55 | 26.86 | 26.52 | 26.54 | 1,529,730 | +0.02(+0.07%) |
Dec 04, 2019 | 26.71 | 26.95 | 26.33 | 26.52 | 1,284,773 | -0.21(-0.78%) |
Dec 03, 2019 | 26.65 | 27.08 | 26.50 | 26.72 | 2,812,163 | +0.39(+1.47%) |
Dec 02, 2019 | 25.95 | 26.37 | 25.81 | 26.34 | 1,591,595 | +0.28(+1.09%) |
Nov 29, 2019 | 25.75 | 26.20 | 25.71 | 26.05 | 1,081,469 | +0.35(+1.36%) |
Nov 27, 2019 | 25.83 | 25.90 | 25.51 | 25.70 | 1,137,272 | -0.32(-1.23%) |
Nov 26, 2019 | 25.42 | 26.10 | 25.34 | 26.03 | 2,259,408 | +0.62(+2.45%) |
Nov 25, 2019 | 25.67 | 26.07 | 25.39 | 25.40 | 1,482,649 | -0.39(-1.50%) |
Nov 22, 2019 | 25.97 | 26.03 | 25.48 | 25.79 | 1,346,161 | -0.11(-0.44%) |
Nov 21, 2019 | 26.30 | 26.42 | 25.78 | 25.90 | 1,959,297 | -0.44(-1.68%) |
Nov 20, 2019 | 26.23 | 26.45 | 25.87 | 26.35 | 1,798,712 | +0.14(+0.54%) |
Nov 19, 2019 | 26.32 | 26.44 | 26.01 | 26.20 | 2,433,686 | -0.19(-0.71%) |
Nov 18, 2019 | 25.38 | 26.41 | 25.28 | 26.39 | 2,576,818 | +1.00(+3.93%) |
Nov 15, 2019 | 24.88 | 25.68 | 24.61 | 25.39 | 2,464,444 | +0.45(+1.81%) |
Nov 14, 2019 | 25.31 | 25.36 | 24.90 | 24.94 | 2,852,734 | -0.12(-0.49%) |
Nov 13, 2019 | 25.05 | 25.31 | 24.97 | 25.06 | 1,619,953 | +0.23(+0.91%) |
Nov 12, 2019 | 24.88 | 24.90 | 24.19 | 24.84 | 2,080,342 | +0.00(+0.00%) |
Nov 11, 2019 | 24.69 | 25.05 | 24.67 | 24.84 | 1,390,240 | +0.07(+0.27%) |
Nov 08, 2019 | 24.63 | 25.22 | 24.60 | 24.77 | 1,972,722 | -0.16(-0.64%) |
Nov 07, 2019 | 25.24 | 25.48 | 24.42 | 24.93 | 3,510,745 | -0.58(-2.29%) |
Nov 06, 2019 | 25.47 | 25.62 | 25.22 | 25.52 | 1,379,579 | +0.15(+0.59%) |
Nov 05, 2019 | 24.92 | 25.44 | 24.86 | 25.37 | 2,168,806 | +0.08(+0.34%) |
Nov 04, 2019 | 26.20 | 26.25 | 25.24 | 25.28 | 2,765,628 | -1.05(-3.97%) |
Nov 01, 2019 | 26.30 | 26.54 | 25.91 | 26.33 | 1,645,756 | -0.13(-0.50%) |
Oct 31, 2019 | 26.03 | 26.86 | 25.97 | 26.46 | 7,305,671 | +0.73(+2.82%) |
Oct 30, 2019 | 25.48 | 25.75 | 25.09 | 25.73 | 2,281,130 | +0.25(+0.96%) |
Oct 29, 2019 | 25.13 | 25.66 | 25.01 | 25.49 | 2,136,043 | +0.04(+0.15%) |
Oct 28, 2019 | 25.77 | 25.77 | 25.25 | 25.45 | 2,104,046 | -0.47(-1.82%) |
Oct 25, 2019 | 26.17 | 26.51 | 25.73 | 25.92 | 3,170,465 | +0.50(+1.97%) |
Oct 24, 2019 | 24.91 | 25.54 | 24.91 | 25.42 | 2,564,460 | +0.63(+2.55%) |
Oct 23, 2019 | 24.92 | 25.12 | 24.74 | 24.79 | 1,526,232 | +0.14(+0.57%) |
Oct 22, 2019 | 24.60 | 24.85 | 24.37 | 24.65 | 1,555,342 | +0.14(+0.58%) |
Oct 21, 2019 | 25.05 | 25.30 | 24.50 | 24.51 | 1,823,732 | -0.41(-1.63%) |
Oct 18, 2019 | 24.37 | 24.94 | 24.37 | 24.91 | 1,888,275 | +0.47(+1.93%) |
Oct 17, 2019 | 24.04 | 24.70 | 23.99 | 24.44 | 2,283,679 | +0.37(+1.53%) |
Oct 16, 2019 | 23.85 | 24.07 | 23.54 | 24.07 | 1,759,462 | +0.34(+1.43%) |
Oct 15, 2019 | 24.36 | 24.58 | 23.68 | 23.73 | 2,392,882 | -1.08(-4.37%) |
Oct 14, 2019 | 24.79 | 25.09 | 24.70 | 24.82 | 1,028,879 | +0.09(+0.38%) |
Oct 11, 2019 | 25.44 | 25.53 | 24.68 | 24.72 | 2,347,110 | -1.03(-3.99%) |
Oct 10, 2019 | 25.64 | 25.84 | 25.40 | 25.75 | 1,797,660 | +0.16(+0.63%) |
Oct 09, 2019 | 25.94 | 26.00 | 25.49 | 25.59 | 1,636,951 | -0.37(-1.42%) |
Oct 08, 2019 | 25.83 | 25.97 | 25.38 | 25.96 | 1,689,471 | +0.57(+2.23%) |
Oct 07, 2019 | 25.20 | 25.61 | 25.19 | 25.39 | 1,124,076 | -0.04(-0.15%) |
Oct 04, 2019 | 25.03 | 25.51 | 25.01 | 25.43 | 1,216,839 | +0.41(+1.62%) |
Oct 03, 2019 | 25.47 | 25.94 | 25.02 | 25.03 | 1,961,946 | -0.44(-1.74%) |
Oct 02, 2019 | 25.24 | 25.48 | 24.85 | 25.47 | 2,256,287 | +0.48(+1.92%) |