Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.88 | 27.15 | 26.81 | 27.05 | 2,444,823 | +0.12(+0.43%) |
Dec 30, 2019 | 26.95 | 27.14 | 26.88 | 26.94 | 3,089,386 | +0.02(+0.09%) |
Dec 27, 2019 | 27.08 | 27.17 | 26.88 | 26.91 | 2,184,021 | -0.22(-0.82%) |
Dec 26, 2019 | 26.84 | 27.19 | 26.79 | 27.13 | 2,528,921 | +0.42(+1.57%) |
Dec 24, 2019 | 26.77 | 26.89 | 26.62 | 26.71 | 948,999 | -0.07(-0.25%) |
Dec 23, 2019 | 26.56 | 26.83 | 26.49 | 26.78 | 1,931,612 | +0.22(+0.84%) |
Dec 20, 2019 | 26.78 | 27.03 | 26.53 | 26.56 | 4,228,487 | -0.34(-1.26%) |
Dec 19, 2019 | 26.56 | 26.98 | 26.51 | 26.90 | 5,402,865 | +0.27(+1.02%) |
Dec 18, 2019 | 26.65 | 26.81 | 26.47 | 26.62 | 5,362,039 | -0.01(-0.03%) |
Dec 17, 2019 | 26.62 | 26.81 | 26.51 | 26.63 | 3,060,095 | +0.12(+0.47%) |
Dec 16, 2019 | 26.27 | 26.57 | 26.23 | 26.51 | 4,141,012 | +0.31(+1.16%) |
Dec 13, 2019 | 26.37 | 26.50 | 26.14 | 26.20 | 3,312,708 | -0.15(-0.56%) |
Dec 12, 2019 | 26.20 | 26.62 | 26.04 | 26.35 | 2,705,935 | +0.20(+0.76%) |
Dec 11, 2019 | 26.29 | 26.36 | 26.04 | 26.15 | 2,010,576 | -0.09(-0.35%) |
Dec 10, 2019 | 26.16 | 26.38 | 26.00 | 26.24 | 2,475,759 | +0.04(+0.16%) |
Dec 09, 2019 | 26.26 | 26.47 | 26.12 | 26.20 | 1,888,537 | -0.12(-0.44%) |
Dec 06, 2019 | 25.61 | 26.38 | 25.58 | 26.32 | 3,345,566 | +0.78(+3.07%) |
Dec 05, 2019 | 25.95 | 25.98 | 25.51 | 25.53 | 3,316,406 | -0.30(-1.15%) |
Dec 04, 2019 | 25.63 | 26.00 | 25.41 | 25.83 | 3,411,197 | +0.54(+2.15%) |
Dec 03, 2019 | 25.44 | 25.62 | 25.23 | 25.29 | 3,860,823 | -0.40(-1.57%) |
Dec 02, 2019 | 25.79 | 25.85 | 25.48 | 25.69 | 4,479,134 | +0.05(+0.21%) |
Nov 29, 2019 | 25.55 | 25.78 | 25.52 | 25.64 | 1,215,609 | -0.08(-0.32%) |
Nov 27, 2019 | 25.79 | 25.81 | 25.49 | 25.72 | 2,097,217 | -0.02(-0.06%) |
Nov 26, 2019 | 25.92 | 25.92 | 25.56 | 25.73 | 9,306,098 | -0.19(-0.72%) |
Nov 25, 2019 | 25.65 | 25.92 | 25.47 | 25.92 | 3,199,132 | +0.26(+1.02%) |
Nov 22, 2019 | 25.96 | 25.97 | 25.58 | 25.66 | 1,937,626 | -0.20(-0.79%) |
Nov 21, 2019 | 25.71 | 25.94 | 25.62 | 25.87 | 2,046,067 | +0.26(+1.02%) |
Nov 20, 2019 | 25.65 | 25.74 | 25.35 | 25.60 | 3,138,051 | -0.06(-0.22%) |
Nov 19, 2019 | 26.02 | 26.02 | 25.53 | 25.66 | 3,377,526 | -0.33(-1.26%) |
Nov 18, 2019 | 26.36 | 26.45 | 25.91 | 25.99 | 2,768,520 | -0.52(-1.97%) |
Nov 15, 2019 | 26.29 | 26.54 | 26.22 | 26.51 | 3,091,261 | +0.32(+1.22%) |
Nov 14, 2019 | 26.10 | 26.35 | 26.04 | 26.19 | 2,668,343 | +0.15(+0.56%) |
Nov 13, 2019 | 25.75 | 26.21 | 25.75 | 26.05 | 2,629,882 | +0.02(+0.06%) |
Nov 12, 2019 | 26.27 | 26.43 | 26.00 | 26.03 | 2,396,801 | -0.22(-0.84%) |
Nov 11, 2019 | 26.13 | 26.34 | 26.07 | 26.25 | 2,665,343 | -0.12(-0.46%) |
Nov 08, 2019 | 26.13 | 26.39 | 25.99 | 26.37 | 4,354,270 | +0.08(+0.31%) |
Nov 07, 2019 | 25.74 | 26.35 | 25.60 | 26.29 | 5,137,876 | +0.83(+3.27%) |
Nov 06, 2019 | 25.71 | 25.94 | 25.31 | 25.46 | 6,700,868 | -0.33(-1.30%) |
Nov 05, 2019 | 25.73 | 25.97 | 25.68 | 25.79 | 3,497,271 | +0.18(+0.70%) |
Nov 04, 2019 | 25.44 | 25.73 | 25.38 | 25.61 | 5,532,984 | +0.38(+1.52%) |
Nov 01, 2019 | 24.44 | 25.26 | 24.33 | 25.23 | 4,338,715 | +0.99(+4.08%) |
Oct 31, 2019 | 24.52 | 24.53 | 23.61 | 24.24 | 6,037,111 | -0.42(-1.69%) |
Oct 30, 2019 | 24.84 | 24.90 | 24.48 | 24.66 | 6,371,916 | -0.07(-0.26%) |
Oct 29, 2019 | 24.69 | 24.87 | 24.47 | 24.72 | 3,554,139 | -0.11(-0.46%) |
Oct 28, 2019 | 24.93 | 25.23 | 24.84 | 24.84 | 3,067,646 | -0.02(-0.10%) |
Oct 25, 2019 | 24.68 | 24.93 | 24.65 | 24.86 | 2,675,198 | +0.09(+0.36%) |
Oct 24, 2019 | 25.00 | 25.01 | 24.63 | 24.77 | 2,639,264 | -0.08(-0.33%) |
Oct 23, 2019 | 25.02 | 25.07 | 24.68 | 24.85 | 2,923,926 | -0.16(-0.65%) |
Oct 22, 2019 | 25.00 | 25.33 | 24.98 | 25.02 | 3,049,306 | +0.00(+0.00%) |
Oct 21, 2019 | 24.65 | 25.03 | 24.63 | 25.02 | 2,956,218 | +0.40(+1.62%) |
Oct 18, 2019 | 24.76 | 24.93 | 24.59 | 24.62 | 3,293,230 | -0.09(-0.36%) |
Oct 17, 2019 | 24.49 | 24.85 | 24.43 | 24.71 | 3,212,023 | +0.29(+1.20%) |
Oct 16, 2019 | 24.27 | 24.45 | 24.08 | 24.41 | 3,067,717 | +0.11(+0.44%) |
Oct 15, 2019 | 24.31 | 24.55 | 24.19 | 24.31 | 3,617,840 | -0.14(-0.57%) |
Oct 14, 2019 | 24.09 | 24.65 | 24.05 | 24.44 | 1,840,516 | +0.11(+0.47%) |
Oct 11, 2019 | 24.43 | 24.55 | 24.28 | 24.33 | 3,228,438 | +0.25(+1.05%) |
Oct 10, 2019 | 23.97 | 24.23 | 23.86 | 24.08 | 2,318,667 | +0.24(+0.99%) |
Oct 09, 2019 | 23.98 | 24.00 | 23.69 | 23.84 | 3,313,619 | +0.09(+0.38%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.73 | 23.75 | 4,227,560 | -0.72(-2.94%) |
Oct 07, 2019 | 24.53 | 24.63 | 24.46 | 24.47 | 4,419,148 | -0.01(-0.03%) |
Oct 04, 2019 | 24.47 | 24.57 | 24.39 | 24.48 | 2,687,201 | +0.10(+0.40%) |
Oct 03, 2019 | 24.35 | 24.41 | 24.11 | 24.38 | 2,679,198 | -0.10(-0.40%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.38 | 24.48 | 4,148,076 | -0.58(-2.31%) |