Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.64 | 26.81 | 26.54 | 26.81 | 8,242,899 | +0.19(+0.71%) |
Dec 30, 2019 | 26.42 | 26.62 | 26.33 | 26.62 | 3,035,548 | +0.22(+0.85%) |
Dec 27, 2019 | 26.34 | 26.40 | 26.26 | 26.40 | 1,562,368 | +0.07(+0.27%) |
Dec 26, 2019 | 26.16 | 26.34 | 26.07 | 26.33 | 1,410,025 | +0.21(+0.79%) |
Dec 24, 2019 | 26.13 | 26.22 | 26.00 | 26.12 | 1,348,850 | +0.02(+0.07%) |
Dec 23, 2019 | 26.39 | 26.42 | 26.07 | 26.10 | 3,076,621 | -0.26(-0.98%) |
Dec 20, 2019 | 26.27 | 26.39 | 26.05 | 26.36 | 8,022,898 | +0.21(+0.82%) |
Dec 19, 2019 | 25.85 | 26.16 | 25.73 | 26.15 | 5,220,436 | +0.34(+1.32%) |
Dec 18, 2019 | 25.64 | 25.89 | 25.64 | 25.81 | 6,781,872 | +0.14(+0.56%) |
Dec 17, 2019 | 26.25 | 26.28 | 25.56 | 25.66 | 6,260,972 | -0.44(-1.68%) |
Dec 16, 2019 | 25.91 | 26.17 | 25.76 | 26.10 | 5,999,837 | +0.13(+0.52%) |
Dec 13, 2019 | 25.90 | 26.27 | 25.57 | 25.97 | 5,680,576 | +0.21(+0.80%) |
Dec 12, 2019 | 26.32 | 26.40 | 25.56 | 25.76 | 4,845,935 | -0.59(-2.24%) |
Dec 11, 2019 | 26.72 | 26.87 | 26.17 | 26.35 | 5,516,916 | -0.37(-1.37%) |
Dec 10, 2019 | 26.95 | 26.98 | 26.68 | 26.72 | 3,469,719 | -0.24(-0.90%) |
Dec 09, 2019 | 26.94 | 26.98 | 26.65 | 26.96 | 3,263,552 | +0.10(+0.37%) |
Dec 06, 2019 | 26.75 | 26.91 | 26.59 | 26.86 | 4,391,644 | +0.19(+0.70%) |
Dec 05, 2019 | 26.89 | 27.00 | 26.51 | 26.68 | 5,940,791 | -0.28(-1.03%) |
Dec 04, 2019 | 26.84 | 27.06 | 26.77 | 26.95 | 3,672,755 | +0.04(+0.17%) |
Dec 03, 2019 | 26.95 | 27.05 | 26.79 | 26.91 | 4,917,607 | -0.08(-0.30%) |
Dec 02, 2019 | 27.27 | 27.32 | 26.96 | 26.99 | 5,206,745 | -0.32(-1.18%) |
Nov 29, 2019 | 27.17 | 27.41 | 27.15 | 27.31 | 9,465,540 | +0.16(+0.59%) |
Nov 27, 2019 | 27.21 | 27.37 | 26.95 | 27.15 | 5,349,344 | -0.12(-0.46%) |
Nov 26, 2019 | 27.10 | 28.01 | 26.97 | 27.27 | 14,763,946 | +0.32(+1.19%) |
Nov 25, 2019 | 26.55 | 27.02 | 26.47 | 26.95 | 15,768,702 | +0.44(+1.65%) |
Nov 22, 2019 | 26.34 | 26.59 | 25.93 | 26.51 | 11,788,634 | +0.29(+1.09%) |
Nov 21, 2019 | 26.93 | 26.94 | 26.04 | 26.23 | 33,568,528 | -0.66(-2.46%) |
Nov 20, 2019 | 26.90 | 27.20 | 26.76 | 26.89 | 5,524,755 | +0.12(+0.43%) |
Nov 19, 2019 | 26.84 | 26.98 | 26.63 | 26.77 | 3,844,140 | -0.05(-0.20%) |
Nov 18, 2019 | 26.81 | 27.14 | 26.72 | 26.83 | 4,863,631 | +0.00(+0.00%) |
Nov 15, 2019 | 26.84 | 26.84 | 26.67 | 26.83 | 2,739,845 | -0.01(-0.03%) |
Nov 14, 2019 | 26.68 | 26.85 | 26.67 | 26.84 | 2,231,885 | +0.15(+0.57%) |
Nov 13, 2019 | 26.30 | 26.76 | 26.24 | 26.68 | 2,832,526 | +0.49(+1.88%) |
Nov 12, 2019 | 26.31 | 26.69 | 26.11 | 26.19 | 4,789,110 | -0.04(-0.17%) |
Nov 11, 2019 | 26.38 | 26.53 | 26.23 | 26.24 | 2,442,207 | -0.04(-0.17%) |
Nov 08, 2019 | 26.18 | 26.49 | 26.18 | 26.28 | 2,253,444 | -0.01(-0.03%) |
Nov 07, 2019 | 26.57 | 26.64 | 26.25 | 26.29 | 2,015,365 | -0.43(-1.60%) |
Nov 06, 2019 | 26.59 | 26.74 | 26.46 | 26.72 | 4,433,400 | +0.33(+1.25%) |
Nov 05, 2019 | 26.95 | 26.99 | 26.30 | 26.39 | 6,132,002 | -0.69(-2.53%) |
Nov 04, 2019 | 27.47 | 27.49 | 27.05 | 27.07 | 3,429,048 | -0.39(-1.43%) |
Nov 01, 2019 | 27.54 | 27.80 | 27.18 | 27.47 | 4,806,913 | +0.04(+0.16%) |
Oct 31, 2019 | 27.07 | 27.52 | 27.00 | 27.42 | 4,329,798 | +0.29(+1.08%) |
Oct 30, 2019 | 27.34 | 27.55 | 26.80 | 27.13 | 6,267,359 | -0.30(-1.10%) |
Oct 29, 2019 | 27.32 | 27.55 | 27.24 | 27.43 | 3,820,246 | +0.02(+0.06%) |
Oct 28, 2019 | 27.41 | 27.57 | 27.30 | 27.41 | 2,253,526 | -0.10(-0.36%) |
Oct 25, 2019 | 27.49 | 27.60 | 27.32 | 27.51 | 2,418,502 | +0.00(+0.00%) |
Oct 24, 2019 | 27.49 | 27.63 | 27.34 | 27.51 | 2,080,814 | +0.04(+0.16%) |
Oct 23, 2019 | 27.41 | 27.52 | 27.26 | 27.47 | 2,616,648 | +0.09(+0.33%) |
Oct 22, 2019 | 27.77 | 27.89 | 27.35 | 27.38 | 3,539,759 | -0.31(-1.13%) |
Oct 21, 2019 | 27.52 | 27.70 | 27.40 | 27.69 | 3,028,179 | +0.19(+0.68%) |
Oct 18, 2019 | 27.14 | 27.50 | 27.04 | 27.50 | 5,294,566 | +0.42(+1.55%) |
Oct 17, 2019 | 27.18 | 27.28 | 27.07 | 27.08 | 4,252,913 | -0.06(-0.23%) |
Oct 16, 2019 | 27.09 | 27.17 | 26.92 | 27.15 | 4,641,082 | +0.05(+0.20%) |
Oct 15, 2019 | 26.92 | 27.10 | 26.89 | 27.09 | 3,843,846 | +0.16(+0.60%) |
Oct 14, 2019 | 26.93 | 27.07 | 26.84 | 26.93 | 3,375,016 | -0.01(-0.03%) |
Oct 11, 2019 | 27.06 | 27.22 | 26.74 | 26.94 | 3,439,171 | -0.09(-0.33%) |
Oct 10, 2019 | 26.87 | 27.11 | 26.78 | 27.03 | 6,327,633 | +0.14(+0.53%) |
Oct 09, 2019 | 26.66 | 27.02 | 26.62 | 26.89 | 5,146,979 | +0.44(+1.65%) |
Oct 08, 2019 | 26.71 | 26.82 | 26.40 | 26.45 | 4,124,036 | -0.20(-0.77%) |
Oct 07, 2019 | 26.74 | 26.74 | 26.46 | 26.66 | 3,120,708 | -0.14(-0.53%) |
Oct 04, 2019 | 26.63 | 26.83 | 26.61 | 26.80 | 3,463,313 | +0.17(+0.64%) |
Oct 03, 2019 | 26.48 | 26.74 | 26.44 | 26.63 | 4,293,988 | +0.10(+0.37%) |
Oct 02, 2019 | 26.41 | 26.55 | 26.24 | 26.53 | 3,913,799 | +0.13(+0.51%) |