Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.73 | 26.05 | 25.68 | 25.99 | 3,955,433 | +0.15(+0.57%) |
Dec 30, 2019 | 26.03 | 26.11 | 25.59 | 25.85 | 5,962,515 | -0.27(-1.05%) |
Dec 27, 2019 | 26.45 | 26.52 | 26.06 | 26.12 | 5,255,007 | -0.23(-0.85%) |
Dec 26, 2019 | 26.03 | 26.37 | 25.94 | 26.34 | 4,478,611 | +0.36(+1.39%) |
Dec 24, 2019 | 26.03 | 26.04 | 25.70 | 25.98 | 3,551,603 | +0.11(+0.42%) |
Dec 23, 2019 | 25.46 | 26.06 | 25.46 | 25.87 | 6,480,383 | +0.53(+2.08%) |
Dec 20, 2019 | 25.60 | 25.63 | 25.14 | 25.35 | 8,913,649 | -0.09(-0.35%) |
Dec 19, 2019 | 25.09 | 25.48 | 25.05 | 25.44 | 7,952,175 | +0.46(+1.84%) |
Dec 18, 2019 | 25.26 | 25.34 | 24.89 | 24.98 | 7,879,888 | -0.19(-0.74%) |
Dec 17, 2019 | 25.51 | 25.51 | 25.01 | 25.16 | 7,380,570 | -0.16(-0.62%) |
Dec 16, 2019 | 25.51 | 25.62 | 25.14 | 25.32 | 8,042,135 | +0.21(+0.82%) |
Dec 13, 2019 | 25.11 | 25.77 | 24.97 | 25.11 | 11,834,852 | +0.09(+0.35%) |
Dec 12, 2019 | 24.25 | 25.14 | 24.25 | 25.03 | 12,386,738 | +0.83(+3.43%) |
Dec 11, 2019 | 23.43 | 24.26 | 23.32 | 24.20 | 12,092,676 | +1.07(+4.65%) |
Dec 10, 2019 | 23.17 | 23.51 | 23.01 | 23.12 | 8,400,796 | +0.16(+0.68%) |
Dec 09, 2019 | 23.47 | 23.54 | 22.91 | 22.97 | 9,178,415 | -0.63(-2.69%) |
Dec 06, 2019 | 23.35 | 23.80 | 23.14 | 23.60 | 10,763,481 | +0.70(+3.07%) |
Dec 05, 2019 | 23.46 | 23.63 | 22.84 | 22.90 | 11,285,068 | -0.46(-1.96%) |
Dec 04, 2019 | 24.07 | 24.30 | 23.14 | 23.36 | 27,407,832 | -1.21(-4.93%) |
Dec 03, 2019 | 24.35 | 24.78 | 23.94 | 24.57 | 12,433,064 | -0.63(-2.52%) |
Dec 02, 2019 | 25.82 | 25.83 | 25.17 | 25.20 | 7,271,593 | -0.55(-2.12%) |
Nov 29, 2019 | 26.04 | 26.04 | 25.71 | 25.75 | 3,398,870 | -0.30(-1.16%) |
Nov 27, 2019 | 26.05 | 26.25 | 25.99 | 26.05 | 3,750,668 | -0.01(-0.04%) |
Nov 26, 2019 | 25.94 | 26.06 | 25.55 | 26.06 | 9,396,747 | +0.01(+0.04%) |
Nov 25, 2019 | 25.66 | 26.25 | 25.56 | 26.05 | 6,286,199 | +0.67(+2.65%) |
Nov 22, 2019 | 25.68 | 25.78 | 25.31 | 25.38 | 3,629,305 | -0.15(-0.57%) |
Nov 21, 2019 | 25.61 | 25.90 | 25.38 | 25.52 | 4,696,274 | -0.24(-0.95%) |
Nov 20, 2019 | 25.57 | 26.07 | 25.31 | 25.77 | 5,633,587 | +0.03(+0.11%) |
Nov 19, 2019 | 25.53 | 25.87 | 25.15 | 25.74 | 7,210,255 | +0.23(+0.92%) |
Nov 18, 2019 | 26.27 | 26.33 | 25.46 | 25.50 | 11,110,075 | -0.72(-2.75%) |
Nov 15, 2019 | 26.71 | 26.79 | 26.19 | 26.23 | 7,686,811 | -0.13(-0.48%) |
Nov 14, 2019 | 27.03 | 27.03 | 26.06 | 26.35 | 13,551,280 | -1.09(-3.98%) |
Nov 13, 2019 | 27.12 | 27.70 | 26.98 | 27.45 | 8,949,135 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.71 | 26.61 | 27.41 | 16,061,109 | +1.09(+4.16%) |
Nov 11, 2019 | 26.36 | 26.46 | 26.10 | 26.31 | 3,936,240 | -0.12(-0.44%) |
Nov 08, 2019 | 26.46 | 26.51 | 25.92 | 26.43 | 6,510,157 | +0.19(+0.71%) |
Nov 07, 2019 | 26.44 | 26.54 | 26.10 | 26.25 | 4,161,024 | +0.21(+0.83%) |
Nov 06, 2019 | 26.32 | 26.41 | 25.83 | 26.03 | 4,950,531 | -0.37(-1.41%) |
Nov 05, 2019 | 26.35 | 26.82 | 26.18 | 26.40 | 8,912,378 | +0.23(+0.90%) |
Nov 04, 2019 | 25.71 | 26.19 | 25.31 | 26.17 | 10,301,839 | +1.62(+6.60%) |
Nov 01, 2019 | 23.97 | 24.75 | 23.80 | 24.55 | 6,484,655 | +0.73(+3.07%) |
Oct 31, 2019 | 23.82 | 23.92 | 23.35 | 23.81 | 4,547,200 | -0.01(-0.04%) |
Oct 30, 2019 | 24.15 | 24.29 | 23.68 | 23.82 | 4,844,992 | -0.30(-1.25%) |
Oct 29, 2019 | 24.53 | 24.74 | 24.08 | 24.13 | 4,873,651 | -0.43(-1.75%) |
Oct 28, 2019 | 24.60 | 24.69 | 24.43 | 24.56 | 4,869,702 | +0.39(+1.62%) |
Oct 25, 2019 | 23.92 | 24.37 | 23.76 | 24.17 | 5,781,879 | +0.34(+1.43%) |
Oct 24, 2019 | 23.20 | 23.86 | 23.17 | 23.82 | 8,797,398 | +1.04(+4.54%) |
Oct 23, 2019 | 23.26 | 23.37 | 22.75 | 22.79 | 6,027,858 | -0.74(-3.15%) |
Oct 22, 2019 | 23.56 | 23.61 | 23.24 | 23.53 | 7,415,465 | +0.08(+0.33%) |
Oct 21, 2019 | 23.43 | 23.51 | 23.15 | 23.45 | 3,831,965 | +0.33(+1.44%) |
Oct 18, 2019 | 23.02 | 23.17 | 22.66 | 23.12 | 6,019,176 | +0.05(+0.21%) |
Oct 17, 2019 | 23.53 | 23.62 | 23.01 | 23.07 | 7,074,435 | -0.15(-0.63%) |
Oct 16, 2019 | 23.73 | 23.86 | 23.20 | 23.22 | 4,412,962 | -0.61(-2.54%) |
Oct 15, 2019 | 23.65 | 24.00 | 23.50 | 23.82 | 3,801,450 | +0.34(+1.46%) |
Oct 14, 2019 | 23.43 | 23.52 | 23.20 | 23.48 | 3,649,603 | +0.01(+0.04%) |
Oct 11, 2019 | 23.20 | 23.73 | 23.18 | 23.47 | 6,920,741 | +0.73(+3.22%) |
Oct 10, 2019 | 22.83 | 23.15 | 22.57 | 22.74 | 6,847,138 | +0.41(+1.84%) |
Oct 09, 2019 | 22.68 | 23.06 | 22.52 | 22.33 | 5,554,019 | -0.02(-0.09%) |
Oct 08, 2019 | 23.56 | 23.66 | 22.34 | 22.35 | 11,786,235 | -1.53(-6.40%) |
Oct 07, 2019 | 23.76 | 24.10 | 23.76 | 23.88 | 6,554,897 | +0.08(+0.35%) |
Oct 04, 2019 | 23.82 | 23.86 | 23.54 | 23.80 | 7,718,256 | +0.51(+2.20%) |
Oct 03, 2019 | 23.40 | 23.62 | 23.06 | 23.29 | 11,894,249 | -0.08(-0.33%) |
Oct 02, 2019 | 23.13 | 23.48 | 22.90 | 23.36 | 9,716,910 | -0.01(-0.04%) |