Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.54 | 24.68 | 24.08 | 24.15 | 1,500,101 | -0.76(-3.04%) |
Dec 30, 2019 | 24.37 | 24.93 | 24.24 | 24.91 | 828,295 | -0.25(-1.00%) |
Dec 27, 2019 | 25.22 | 25.33 | 25.15 | 25.16 | 699,548 | +0.08(+0.34%) |
Dec 26, 2019 | 24.92 | 25.10 | 24.72 | 25.08 | 417,335 | +0.19(+0.75%) |
Dec 24, 2019 | 24.37 | 25.02 | 24.37 | 24.89 | 304,300 | +0.20(+0.79%) |
Dec 23, 2019 | 24.91 | 24.99 | 24.47 | 24.69 | 794,329 | -0.10(-0.41%) |
Dec 20, 2019 | 24.53 | 24.84 | 24.43 | 24.79 | 595,393 | +0.05(+0.19%) |
Dec 19, 2019 | 24.47 | 24.95 | 24.36 | 24.75 | 621,170 | +0.11(+0.45%) |
Dec 18, 2019 | 25.08 | 25.16 | 24.51 | 24.64 | 749,180 | -0.62(-2.47%) |
Dec 17, 2019 | 25.56 | 25.65 | 25.04 | 25.26 | 569,879 | -0.10(-0.40%) |
Dec 16, 2019 | 25.69 | 25.73 | 25.15 | 25.36 | 920,910 | -0.69(-2.65%) |
Dec 13, 2019 | 25.55 | 26.35 | 25.07 | 26.05 | 1,443,887 | +0.83(+3.29%) |
Dec 12, 2019 | 26.18 | 26.24 | 24.74 | 25.22 | 2,250,636 | -1.29(-4.86%) |
Dec 11, 2019 | 26.26 | 26.73 | 26.22 | 26.51 | 938,811 | +0.62(+2.41%) |
Dec 10, 2019 | 26.19 | 26.28 | 25.76 | 25.89 | 783,302 | -0.05(-0.18%) |
Dec 09, 2019 | 26.07 | 26.16 | 25.85 | 25.93 | 1,211,478 | +0.18(+0.69%) |
Dec 06, 2019 | 25.58 | 26.16 | 25.48 | 25.76 | 1,142,009 | -0.47(-1.78%) |
Dec 05, 2019 | 25.95 | 26.37 | 25.90 | 26.22 | 1,132,270 | -0.38(-1.44%) |
Dec 04, 2019 | 26.90 | 26.96 | 26.24 | 26.60 | 1,536,621 | -0.76(-2.79%) |
Dec 03, 2019 | 26.73 | 27.71 | 26.70 | 27.37 | 1,380,537 | +1.56(+6.04%) |
Dec 02, 2019 | 25.63 | 25.97 | 25.57 | 25.81 | 1,485,055 | -1.04(-3.86%) |
Nov 29, 2019 | 26.99 | 27.00 | 26.47 | 26.85 | 606,434 | -0.21(-0.76%) |
Nov 27, 2019 | 26.95 | 27.15 | 26.89 | 27.05 | 632,806 | -0.26(-0.96%) |
Nov 26, 2019 | 27.19 | 27.38 | 27.17 | 27.31 | 738,317 | +0.48(+1.77%) |
Nov 25, 2019 | 26.80 | 26.95 | 26.74 | 26.84 | 537,722 | +0.27(+1.02%) |
Nov 22, 2019 | 26.73 | 26.81 | 26.47 | 26.57 | 606,005 | +0.07(+0.25%) |
Nov 21, 2019 | 26.46 | 26.69 | 26.15 | 26.50 | 915,997 | -0.48(-1.76%) |
Nov 20, 2019 | 26.59 | 27.01 | 26.55 | 26.98 | 958,976 | +0.80(+3.06%) |
Nov 19, 2019 | 25.76 | 26.24 | 25.76 | 26.18 | 849,925 | +0.60(+2.33%) |
Nov 18, 2019 | 25.67 | 25.90 | 25.53 | 25.58 | 627,099 | +0.13(+0.51%) |
Nov 15, 2019 | 25.27 | 25.65 | 25.25 | 25.45 | 491,622 | -0.05(-0.18%) |
Nov 14, 2019 | 25.46 | 25.81 | 25.40 | 25.49 | 1,124,958 | +0.76(+3.05%) |
Nov 13, 2019 | 24.93 | 25.01 | 24.59 | 24.74 | 802,621 | +0.42(+1.73%) |
Nov 12, 2019 | 24.09 | 24.47 | 23.85 | 24.32 | 963,501 | +0.35(+1.44%) |
Nov 11, 2019 | 24.18 | 24.18 | 23.79 | 23.97 | 474,776 | +0.02(+0.08%) |
Nov 08, 2019 | 24.06 | 24.48 | 23.86 | 23.96 | 914,958 | -0.32(-1.31%) |
Nov 07, 2019 | 24.74 | 24.74 | 23.68 | 24.27 | 2,265,612 | -1.39(-5.42%) |
Nov 06, 2019 | 25.66 | 25.87 | 25.30 | 25.66 | 949,864 | +0.46(+1.81%) |
Nov 05, 2019 | 25.23 | 25.35 | 24.95 | 25.20 | 899,669 | -0.89(-3.40%) |
Nov 04, 2019 | 26.20 | 26.32 | 25.96 | 26.09 | 1,028,052 | -1.06(-3.92%) |
Nov 01, 2019 | 27.24 | 27.57 | 26.71 | 27.15 | 1,416,443 | -0.24(-0.89%) |
Oct 31, 2019 | 26.97 | 27.66 | 26.96 | 27.40 | 1,617,531 | +1.04(+3.96%) |
Oct 30, 2019 | 25.46 | 26.40 | 25.46 | 26.35 | 1,010,263 | +1.09(+4.32%) |
Oct 29, 2019 | 25.42 | 25.46 | 25.16 | 25.26 | 667,162 | +0.03(+0.11%) |
Oct 28, 2019 | 25.35 | 25.37 | 25.05 | 25.23 | 955,563 | -0.65(-2.52%) |
Oct 25, 2019 | 26.47 | 26.48 | 25.79 | 25.89 | 914,744 | -0.43(-1.63%) |
Oct 24, 2019 | 26.56 | 26.90 | 26.21 | 26.32 | 955,515 | -0.16(-0.60%) |
Oct 23, 2019 | 26.79 | 26.95 | 26.41 | 26.47 | 650,483 | +0.09(+0.35%) |
Oct 22, 2019 | 26.42 | 26.50 | 26.02 | 26.38 | 649,951 | +0.47(+1.80%) |
Oct 21, 2019 | 25.98 | 26.21 | 25.78 | 25.91 | 947,980 | -0.65(-2.46%) |
Oct 18, 2019 | 26.69 | 26.92 | 26.47 | 26.57 | 868,111 | -0.01(-0.03%) |
Oct 17, 2019 | 26.50 | 27.01 | 26.40 | 26.58 | 1,242,203 | -0.13(-0.49%) |
Oct 16, 2019 | 26.57 | 26.84 | 26.43 | 26.71 | 697,326 | +0.07(+0.25%) |
Oct 15, 2019 | 27.25 | 27.35 | 26.55 | 26.64 | 1,215,010 | -1.01(-3.64%) |
Oct 14, 2019 | 27.66 | 27.67 | 27.41 | 27.65 | 2,860,957 | +0.58(+2.14%) |
Oct 11, 2019 | 27.37 | 27.45 | 26.67 | 27.07 | 4,240,005 | -1.05(-3.75%) |
Oct 10, 2019 | 28.71 | 28.72 | 27.84 | 28.12 | 3,408,144 | -1.32(-4.50%) |
Oct 09, 2019 | 29.65 | 29.65 | 29.11 | 29.45 | 2,361,293 | -0.52(-1.74%) |
Oct 08, 2019 | 30.42 | 30.45 | 29.65 | 29.97 | 2,009,923 | +0.22(+0.75%) |
Oct 07, 2019 | 30.00 | 30.22 | 29.72 | 29.75 | 1,718,334 | -0.76(-2.51%) |
Oct 04, 2019 | 30.12 | 30.53 | 30.03 | 30.51 | 1,782,856 | +0.65(+2.19%) |
Oct 03, 2019 | 29.30 | 30.32 | 29.28 | 29.86 | 2,178,896 | +0.77(+2.66%) |
Oct 02, 2019 | 28.99 | 29.46 | 28.85 | 29.09 | 2,322,738 | +0.20(+0.68%) |