Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.12 | 28.24 | 28.09 | 28.23 | 17,212,782 | +0.09(+0.33%) |
Dec 30, 2019 | 28.35 | 28.40 | 28.11 | 28.14 | 20,517,480 | -0.08(-0.29%) |
Dec 27, 2019 | 28.34 | 28.35 | 28.20 | 28.22 | 21,175,688 | -0.07(-0.26%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 17,325,270 | +0.16(+0.55%) |
Dec 24, 2019 | 28.13 | 28.15 | 28.07 | 28.14 | 13,427,259 | +0.06(+0.23%) |
Dec 23, 2019 | 28.21 | 28.22 | 28.04 | 28.08 | 41,748,952 | -0.06(-0.23%) |
Dec 20, 2019 | 28.25 | 28.32 | 28.10 | 28.14 | 106,207,688 | +0.03(+0.12%) |
Dec 19, 2019 | 28.13 | 28.19 | 28.08 | 28.11 | 40,486,324 | -0.01(-0.03%) |
Dec 18, 2019 | 28.33 | 28.33 | 28.12 | 28.12 | 42,823,520 | -0.12(-0.42%) |
Dec 17, 2019 | 28.14 | 28.33 | 28.13 | 28.24 | 33,873,192 | +0.11(+0.39%) |
Dec 16, 2019 | 28.25 | 28.31 | 28.10 | 28.13 | 50,313,516 | +0.10(+0.36%) |
Dec 13, 2019 | 28.10 | 28.26 | 27.86 | 28.03 | 52,749,540 | -0.10(-0.36%) |
Dec 12, 2019 | 27.62 | 28.21 | 27.61 | 28.13 | 74,982,728 | +0.54(+1.95%) |
Dec 11, 2019 | 27.64 | 27.69 | 27.56 | 27.59 | 26,836,368 | -0.06(-0.23%) |
Dec 10, 2019 | 27.57 | 27.71 | 27.50 | 27.65 | 40,941,336 | +0.01(+0.03%) |
Dec 09, 2019 | 27.65 | 27.76 | 27.63 | 27.64 | 23,699,382 | -0.06(-0.23%) |
Dec 06, 2019 | 27.64 | 27.80 | 27.63 | 27.71 | 44,720,844 | +0.36(+1.34%) |
Dec 05, 2019 | 27.32 | 27.39 | 27.22 | 27.34 | 49,238,104 | +0.13(+0.47%) |
Dec 04, 2019 | 26.98 | 27.29 | 26.97 | 27.21 | 45,797,648 | +0.26(+0.95%) |
Dec 03, 2019 | 27.02 | 27.03 | 26.78 | 26.96 | 74,394,384 | -0.38(-1.40%) |
Dec 02, 2019 | 27.56 | 27.61 | 27.31 | 27.34 | 57,450,288 | -0.17(-0.63%) |
Nov 29, 2019 | 27.51 | 27.59 | 27.46 | 27.51 | 21,306,812 | -0.05(-0.17%) |
Nov 27, 2019 | 27.52 | 27.57 | 27.43 | 27.56 | 33,988,596 | +0.11(+0.40%) |
Nov 26, 2019 | 27.48 | 27.48 | 27.31 | 27.45 | 36,728,028 | -0.04(-0.13%) |
Nov 25, 2019 | 27.34 | 27.51 | 27.33 | 27.49 | 54,898,444 | +0.18(+0.67%) |
Nov 22, 2019 | 27.14 | 27.33 | 27.14 | 27.30 | 38,566,624 | +0.20(+0.74%) |
Nov 21, 2019 | 27.19 | 27.23 | 27.00 | 27.10 | 40,755,128 | -0.03(-0.10%) |
Nov 20, 2019 | 27.15 | 27.20 | 26.94 | 27.13 | 51,195,152 | -0.13(-0.47%) |
Nov 19, 2019 | 27.27 | 27.35 | 27.19 | 27.26 | 33,718,740 | +0.05(+0.20%) |
Nov 18, 2019 | 27.15 | 27.21 | 27.07 | 27.20 | 27,877,644 | +0.05(+0.20%) |
Nov 15, 2019 | 27.17 | 27.19 | 27.07 | 27.15 | 32,982,324 | +0.07(+0.27%) |
Nov 14, 2019 | 26.95 | 27.08 | 26.89 | 27.08 | 50,580,280 | +0.05(+0.20%) |
Nov 13, 2019 | 26.98 | 27.11 | 26.88 | 27.02 | 48,124,920 | -0.17(-0.64%) |
Nov 12, 2019 | 27.17 | 27.28 | 27.09 | 27.19 | 48,917,076 | +0.04(+0.13%) |
Nov 11, 2019 | 27.07 | 27.21 | 27.03 | 27.16 | 21,589,862 | -0.07(-0.27%) |
Nov 08, 2019 | 27.21 | 27.24 | 27.05 | 27.23 | 58,965,348 | -0.01(-0.03%) |
Nov 07, 2019 | 27.20 | 27.40 | 27.14 | 27.24 | 67,629,352 | +0.20(+0.74%) |
Nov 06, 2019 | 26.88 | 27.04 | 26.85 | 27.04 | 44,024,664 | +0.14(+0.51%) |
Nov 05, 2019 | 26.88 | 27.03 | 26.84 | 26.90 | 43,301,424 | +0.10(+0.37%) |
Nov 04, 2019 | 26.80 | 26.85 | 26.73 | 26.80 | 40,891,832 | +0.23(+0.86%) |
Nov 01, 2019 | 26.39 | 26.60 | 26.34 | 26.57 | 46,354,680 | +0.38(+1.46%) |
Oct 31, 2019 | 26.23 | 26.24 | 25.98 | 26.19 | 62,236,448 | -0.13(-0.49%) |
Oct 30, 2019 | 26.34 | 26.39 | 26.14 | 26.32 | 55,996,092 | -0.02(-0.07%) |
Oct 29, 2019 | 26.22 | 26.46 | 26.19 | 26.34 | 53,092,088 | +0.06(+0.24%) |
Oct 28, 2019 | 26.24 | 26.39 | 26.23 | 26.27 | 54,904,504 | +0.14(+0.52%) |
Oct 25, 2019 | 25.98 | 26.22 | 25.76 | 26.14 | 31,044,186 | +0.13(+0.49%) |
Oct 24, 2019 | 26.07 | 26.12 | 25.91 | 26.01 | 36,716,776 | -0.04(-0.14%) |
Oct 23, 2019 | 25.88 | 26.04 | 25.87 | 26.04 | 33,860,192 | +0.11(+0.42%) |
Oct 22, 2019 | 25.96 | 26.11 | 25.85 | 25.94 | 55,426,344 | -0.07(-0.28%) |
Oct 21, 2019 | 25.87 | 26.04 | 25.86 | 26.01 | 49,258,572 | +0.36(+1.39%) |
Oct 18, 2019 | 25.52 | 25.75 | 25.51 | 25.65 | 44,407,884 | +0.06(+0.25%) |
Oct 17, 2019 | 25.71 | 25.78 | 25.52 | 25.59 | 35,234,928 | +0.02(+0.07%) |
Oct 16, 2019 | 25.63 | 25.70 | 25.51 | 25.57 | 49,045,828 | -0.11(-0.43%) |
Oct 15, 2019 | 25.42 | 25.79 | 25.31 | 25.68 | 72,905,000 | +0.41(+1.63%) |
Oct 14, 2019 | 25.15 | 25.32 | 25.12 | 25.27 | 42,250,400 | +0.04(+0.14%) |
Oct 11, 2019 | 25.31 | 25.54 | 25.22 | 25.23 | 86,924,968 | +0.31(+1.24%) |
Oct 10, 2019 | 24.73 | 25.11 | 24.73 | 24.92 | 60,773,632 | +0.26(+1.04%) |
Oct 09, 2019 | 24.59 | 24.79 | 24.57 | 24.67 | 50,038,184 | +0.23(+0.93%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.42 | 24.44 | 66,706,516 | -0.49(-1.98%) |
Oct 07, 2019 | 24.96 | 25.16 | 24.90 | 24.93 | 40,530,432 | -0.13(-0.51%) |
Oct 04, 2019 | 24.63 | 25.08 | 24.61 | 25.06 | 45,490,424 | +0.46(+1.85%) |
Oct 03, 2019 | 24.47 | 24.60 | 24.14 | 24.60 | 89,394,440 | +0.10(+0.41%) |
Oct 02, 2019 | 24.86 | 24.87 | 24.45 | 24.50 | 86,879,536 | -0.51(-2.04%) |