Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.18 | 26.28 | 26.08 | 26.17 | 4,156,040 | -0.06(-0.24%) |
Dec 30, 2019 | 25.98 | 26.33 | 25.96 | 26.24 | 5,097,841 | +0.27(+1.04%) |
Dec 27, 2019 | 26.11 | 26.19 | 25.96 | 25.97 | 3,723,645 | -0.12(-0.45%) |
Dec 26, 2019 | 26.23 | 26.37 | 26.01 | 26.08 | 4,288,843 | -0.19(-0.72%) |
Dec 24, 2019 | 25.97 | 26.29 | 25.97 | 26.27 | 1,817,630 | +0.19(+0.73%) |
Dec 23, 2019 | 26.25 | 26.37 | 26.06 | 26.08 | 4,788,730 | -0.10(-0.38%) |
Dec 20, 2019 | 26.17 | 26.28 | 25.91 | 26.18 | 10,348,568 | +0.22(+0.83%) |
Dec 19, 2019 | 25.64 | 26.17 | 25.61 | 25.97 | 9,338,016 | +0.39(+1.52%) |
Dec 18, 2019 | 25.90 | 26.03 | 25.56 | 25.58 | 9,912,209 | -0.33(-1.29%) |
Dec 17, 2019 | 25.59 | 25.98 | 25.49 | 25.91 | 11,735,360 | +0.35(+1.38%) |
Dec 16, 2019 | 25.42 | 25.61 | 25.24 | 25.56 | 7,358,502 | +0.20(+0.78%) |
Dec 13, 2019 | 25.43 | 25.43 | 25.15 | 25.36 | 7,417,055 | -0.10(-0.39%) |
Dec 12, 2019 | 25.52 | 25.80 | 25.41 | 25.46 | 6,859,414 | +0.16(+0.64%) |
Dec 11, 2019 | 25.28 | 25.35 | 24.94 | 25.30 | 5,826,279 | +0.14(+0.54%) |
Dec 10, 2019 | 24.91 | 25.28 | 24.87 | 25.16 | 8,229,767 | +0.03(+0.11%) |
Dec 09, 2019 | 24.77 | 25.18 | 24.63 | 25.14 | 7,270,126 | +0.32(+1.27%) |
Dec 06, 2019 | 24.29 | 24.89 | 24.25 | 24.82 | 10,666,883 | +0.62(+2.57%) |
Dec 05, 2019 | 24.83 | 25.11 | 23.70 | 24.20 | 15,877,809 | -0.76(-3.04%) |
Dec 04, 2019 | 24.68 | 25.05 | 24.68 | 24.96 | 11,634,155 | +0.23(+0.91%) |
Dec 03, 2019 | 24.87 | 24.96 | 24.41 | 24.73 | 9,401,478 | -0.32(-1.26%) |
Dec 02, 2019 | 24.76 | 25.05 | 24.65 | 25.05 | 9,992,700 | +0.36(+1.46%) |
Nov 29, 2019 | 24.53 | 24.87 | 24.40 | 24.68 | 4,101,326 | +0.10(+0.40%) |
Nov 27, 2019 | 24.54 | 24.75 | 24.45 | 24.59 | 4,311,875 | +0.23(+0.93%) |
Nov 26, 2019 | 24.53 | 24.54 | 24.25 | 24.36 | 7,508,237 | -0.02(-0.07%) |
Nov 25, 2019 | 24.58 | 24.58 | 24.24 | 24.38 | 5,514,070 | -0.05(-0.19%) |
Nov 22, 2019 | 24.12 | 24.50 | 24.01 | 24.42 | 5,738,977 | +0.32(+1.31%) |
Nov 21, 2019 | 24.29 | 24.32 | 24.01 | 24.11 | 4,741,012 | +0.10(+0.41%) |
Nov 20, 2019 | 24.22 | 24.23 | 23.91 | 24.01 | 5,163,442 | -0.25(-1.04%) |
Nov 19, 2019 | 24.59 | 24.59 | 24.21 | 24.26 | 6,131,553 | -0.13(-0.52%) |
Nov 18, 2019 | 24.09 | 24.44 | 24.06 | 24.39 | 9,525,121 | +0.23(+0.97%) |
Nov 15, 2019 | 24.32 | 24.38 | 24.10 | 24.15 | 6,288,774 | -0.14(-0.59%) |
Nov 14, 2019 | 24.40 | 24.57 | 24.21 | 24.30 | 4,596,288 | +0.01(+0.04%) |
Nov 13, 2019 | 24.28 | 24.32 | 24.05 | 24.29 | 7,175,544 | +0.05(+0.22%) |
Nov 12, 2019 | 24.08 | 24.29 | 23.95 | 24.23 | 7,995,737 | +0.35(+1.47%) |
Nov 11, 2019 | 24.21 | 24.28 | 23.71 | 23.88 | 7,802,628 | -0.37(-1.52%) |
Nov 08, 2019 | 24.12 | 24.35 | 24.04 | 24.25 | 7,369,698 | +0.14(+0.60%) |
Nov 07, 2019 | 24.31 | 24.49 | 24.00 | 24.11 | 10,711,700 | -0.13(-0.52%) |
Nov 06, 2019 | 25.13 | 25.14 | 24.13 | 24.23 | 16,053,333 | -0.74(-2.98%) |
Nov 05, 2019 | 22.98 | 25.20 | 22.91 | 24.98 | 29,588,312 | +2.55(+11.36%) |
Nov 04, 2019 | 22.57 | 22.86 | 22.33 | 22.43 | 10,070,042 | +0.00(+0.00%) |
Nov 01, 2019 | 22.15 | 22.56 | 22.12 | 22.43 | 6,804,710 | +0.31(+1.42%) |
Oct 31, 2019 | 22.31 | 22.46 | 22.00 | 22.12 | 7,829,383 | -0.09(-0.40%) |
Oct 30, 2019 | 21.99 | 22.28 | 21.93 | 22.21 | 5,612,242 | +0.10(+0.45%) |
Oct 29, 2019 | 22.31 | 22.36 | 21.62 | 22.11 | 13,230,142 | -0.63(-2.76%) |
Oct 28, 2019 | 22.71 | 22.80 | 22.54 | 22.73 | 6,897,287 | +0.04(+0.20%) |
Oct 25, 2019 | 22.34 | 22.78 | 22.34 | 22.69 | 7,097,733 | +0.31(+1.40%) |
Oct 24, 2019 | 22.54 | 22.54 | 22.16 | 22.38 | 5,743,628 | -0.04(-0.20%) |
Oct 23, 2019 | 22.36 | 22.60 | 22.27 | 22.42 | 7,973,327 | +0.12(+0.52%) |
Oct 22, 2019 | 21.77 | 22.37 | 21.64 | 22.30 | 8,220,948 | +0.66(+3.07%) |
Oct 21, 2019 | 21.54 | 21.84 | 21.53 | 21.64 | 5,114,522 | +0.15(+0.71%) |
Oct 18, 2019 | 21.90 | 22.03 | 21.46 | 21.49 | 8,077,856 | -0.44(-2.01%) |
Oct 17, 2019 | 22.00 | 22.11 | 21.84 | 21.93 | 4,549,303 | -0.07(-0.33%) |
Oct 16, 2019 | 21.81 | 22.19 | 21.79 | 22.00 | 6,798,904 | +0.18(+0.82%) |
Oct 15, 2019 | 21.72 | 21.86 | 21.59 | 21.82 | 8,664,650 | +0.19(+0.87%) |
Oct 14, 2019 | 21.68 | 21.75 | 21.42 | 21.63 | 4,982,162 | -0.13(-0.62%) |
Oct 11, 2019 | 21.59 | 21.92 | 21.55 | 21.77 | 9,040,488 | +0.37(+1.72%) |
Oct 10, 2019 | 21.63 | 21.87 | 21.28 | 21.40 | 15,650,811 | -0.62(-2.81%) |
Oct 09, 2019 | 22.03 | 22.20 | 21.97 | 22.02 | 5,256,778 | +0.06(+0.29%) |
Oct 08, 2019 | 22.18 | 22.27 | 21.79 | 21.95 | 9,704,335 | -0.34(-1.53%) |
Oct 07, 2019 | 22.30 | 22.48 | 22.27 | 22.29 | 9,066,161 | +0.04(+0.20%) |
Oct 04, 2019 | 22.02 | 22.25 | 21.99 | 22.25 | 8,735,989 | +0.18(+0.81%) |
Oct 03, 2019 | 22.37 | 22.57 | 21.91 | 22.07 | 12,496,380 | -0.41(-1.84%) |
Oct 02, 2019 | 22.82 | 22.84 | 22.37 | 22.48 | 8,730,828 | -0.48(-2.11%) |