Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.43 | 25.66 | 25.31 | 25.41 | 735,900 | -0.02(-0.08%) |
Dec 30, 2019 | 25.51 | 25.57 | 25.06 | 25.43 | 603,356 | -0.02(-0.08%) |
Dec 27, 2019 | 25.49 | 25.63 | 25.19 | 25.45 | 666,900 | +0.06(+0.24%) |
Dec 26, 2019 | 25.23 | 25.51 | 25.01 | 25.39 | 818,168 | -0.04(-0.16%) |
Dec 24, 2019 | 24.90 | 25.45 | 24.81 | 25.43 | 325,100 | +0.49(+1.96%) |
Dec 23, 2019 | 25.11 | 25.25 | 24.89 | 24.94 | 843,398 | +0.03(+0.12%) |
Dec 20, 2019 | 25.03 | 25.18 | 24.75 | 24.91 | 1,644,700 | +0.07(+0.28%) |
Dec 19, 2019 | 25.19 | 25.29 | 24.71 | 24.84 | 1,232,585 | -0.40(-1.58%) |
Dec 18, 2019 | 25.61 | 25.76 | 25.09 | 25.24 | 3,018,666 | -0.30(-1.17%) |
Dec 17, 2019 | 25.37 | 25.84 | 25.37 | 25.54 | 1,171,473 | +0.21(+0.83%) |
Dec 16, 2019 | 25.52 | 25.79 | 25.29 | 25.33 | 1,030,700 | -0.03(-0.12%) |
Dec 13, 2019 | 25.36 | 25.65 | 25.13 | 25.36 | 1,236,100 | +0.06(+0.24%) |
Dec 12, 2019 | 25.87 | 26.07 | 25.29 | 25.30 | 880,061 | -0.62(-2.39%) |
Dec 11, 2019 | 25.66 | 25.98 | 25.61 | 25.92 | 882,115 | +0.26(+0.99%) |
Dec 10, 2019 | 25.79 | 25.79 | 25.54 | 25.66 | 714,260 | -0.03(-0.10%) |
Dec 09, 2019 | 25.27 | 25.78 | 25.10 | 25.69 | 1,134,711 | +0.39(+1.54%) |
Dec 06, 2019 | 25.87 | 26.00 | 25.15 | 25.30 | 1,265,700 | -0.39(-1.52%) |
Dec 05, 2019 | 25.33 | 25.72 | 25.30 | 25.69 | 1,467,101 | +0.47(+1.86%) |
Dec 04, 2019 | 25.41 | 25.56 | 25.12 | 25.22 | 1,467,250 | +0.04(+0.16%) |
Dec 03, 2019 | 24.82 | 25.30 | 24.64 | 25.18 | 834,799 | +0.04(+0.16%) |
Dec 02, 2019 | 25.46 | 25.46 | 25.04 | 25.14 | 918,647 | -0.27(-1.06%) |
Nov 29, 2019 | 25.86 | 25.88 | 25.40 | 25.41 | 391,300 | -0.49(-1.89%) |
Nov 27, 2019 | 25.89 | 26.06 | 25.78 | 25.90 | 747,700 | +0.18(+0.70%) |
Nov 26, 2019 | 25.63 | 25.99 | 25.58 | 25.72 | 998,648 | +0.20(+0.78%) |
Nov 25, 2019 | 25.05 | 25.56 | 25.04 | 25.52 | 1,006,570 | +0.50(+2.00%) |
Nov 22, 2019 | 24.88 | 25.11 | 24.79 | 25.02 | 596,100 | +0.16(+0.64%) |
Nov 21, 2019 | 25.65 | 25.65 | 24.73 | 24.86 | 1,235,307 | -0.50(-1.97%) |
Nov 20, 2019 | 25.34 | 25.57 | 25.14 | 25.36 | 1,048,041 | -0.02(-0.08%) |
Nov 19, 2019 | 25.36 | 25.65 | 25.36 | 25.38 | 1,426,837 | +0.04(+0.16%) |
Nov 18, 2019 | 25.10 | 25.43 | 24.98 | 25.34 | 1,276,304 | +0.29(+1.16%) |
Nov 15, 2019 | 25.40 | 25.55 | 24.95 | 25.05 | 1,063,700 | -0.19(-0.75%) |
Nov 14, 2019 | 24.77 | 25.32 | 24.77 | 25.24 | 1,202,155 | +0.48(+1.94%) |
Nov 13, 2019 | 24.61 | 24.95 | 24.41 | 24.76 | 1,222,602 | +0.01(+0.04%) |
Nov 12, 2019 | 24.49 | 24.95 | 24.45 | 24.75 | 1,430,571 | +0.39(+1.60%) |
Nov 11, 2019 | 24.11 | 24.43 | 23.82 | 24.36 | 1,128,126 | +0.17(+0.70%) |
Nov 08, 2019 | 23.56 | 24.20 | 23.29 | 24.19 | 1,612,900 | +0.63(+2.67%) |
Nov 07, 2019 | 24.21 | 24.28 | 23.47 | 23.56 | 1,619,820 | -0.57(-2.34%) |
Nov 06, 2019 | 23.91 | 24.19 | 23.55 | 24.12 | 2,048,549 | +0.32(+1.37%) |
Nov 05, 2019 | 24.64 | 24.78 | 23.40 | 23.80 | 1,879,102 | -0.64(-2.62%) |
Nov 04, 2019 | 24.49 | 24.50 | 24.12 | 24.44 | 1,762,432 | +0.14(+0.58%) |
Nov 01, 2019 | 23.50 | 24.67 | 23.35 | 24.30 | 2,776,800 | +1.69(+7.47%) |
Oct 31, 2019 | 22.20 | 22.63 | 22.09 | 22.61 | 1,507,365 | +0.25(+1.14%) |
Oct 30, 2019 | 22.91 | 22.97 | 21.80 | 22.36 | 1,427,707 | -0.52(-2.25%) |
Oct 29, 2019 | 22.76 | 22.99 | 22.66 | 22.87 | 990,677 | +0.03(+0.13%) |
Oct 28, 2019 | 22.96 | 23.05 | 22.79 | 22.84 | 1,043,550 | -0.08(-0.35%) |
Oct 25, 2019 | 22.65 | 23.13 | 22.65 | 22.92 | 803,000 | +0.22(+0.97%) |
Oct 24, 2019 | 22.85 | 22.85 | 22.56 | 22.70 | 1,279,461 | -0.08(-0.35%) |
Oct 23, 2019 | 23.02 | 23.10 | 22.68 | 22.78 | 1,373,541 | -0.27(-1.17%) |
Oct 22, 2019 | 23.47 | 23.50 | 23.04 | 23.05 | 1,663,927 | -0.28(-1.20%) |
Oct 21, 2019 | 23.16 | 23.44 | 23.03 | 23.33 | 1,887,296 | +0.44(+1.92%) |
Oct 18, 2019 | 22.74 | 23.30 | 22.65 | 22.89 | 1,852,800 | +0.16(+0.70%) |
Oct 17, 2019 | 22.58 | 22.90 | 22.51 | 22.73 | 1,849,399 | +0.29(+1.29%) |
Oct 16, 2019 | 22.00 | 22.58 | 21.69 | 22.44 | 2,296,162 | +0.91(+4.23%) |
Oct 15, 2019 | 20.80 | 21.61 | 20.66 | 21.53 | 1,609,309 | +0.96(+4.64%) |
Oct 14, 2019 | 20.54 | 20.66 | 20.39 | 20.57 | 732,959 | -0.10(-0.46%) |
Oct 11, 2019 | 20.96 | 21.09 | 20.66 | 20.67 | 868,700 | -0.06(-0.29%) |
Oct 10, 2019 | 20.88 | 20.98 | 20.63 | 20.73 | 804,713 | -0.07(-0.31%) |
Oct 09, 2019 | 20.48 | 21.06 | 20.48 | 20.80 | 1,904,869 | +0.40(+1.96%) |
Oct 08, 2019 | 20.13 | 20.56 | 20.01 | 20.39 | 552,105 | +0.09(+0.47%) |
Oct 07, 2019 | 20.44 | 20.51 | 20.26 | 20.30 | 501,737 | -0.20(-0.98%) |
Oct 04, 2019 | 20.11 | 20.57 | 20.11 | 20.50 | 745,900 | +0.39(+1.94%) |
Oct 03, 2019 | 20.14 | 20.27 | 19.61 | 20.11 | 798,326 | -0.16(-0.79%) |
Oct 02, 2019 | 20.20 | 20.35 | 19.80 | 20.27 | 844,428 | -0.16(-0.78%) |