Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.25 | 23.29 | 23.12 | 23.14 | 1,339,086 | -0.04(-0.16%) |
Dec 30, 2019 | 23.05 | 23.29 | 23.03 | 23.18 | 1,900,227 | +0.15(+0.65%) |
Dec 27, 2019 | 22.93 | 23.09 | 22.93 | 23.03 | 2,238,177 | +0.02(+0.08%) |
Dec 26, 2019 | 23.17 | 23.17 | 23.01 | 23.01 | 1,282,834 | -0.22(-0.93%) |
Dec 24, 2019 | 23.21 | 23.27 | 23.19 | 23.23 | 693,421 | +0.01(+0.05%) |
Dec 23, 2019 | 23.19 | 23.23 | 23.18 | 23.22 | 1,262,428 | -0.06(-0.24%) |
Dec 20, 2019 | 23.26 | 23.34 | 23.24 | 23.27 | 2,557,915 | -0.09(-0.40%) |
Dec 19, 2019 | 23.51 | 23.51 | 23.37 | 23.37 | 2,356,501 | -0.17(-0.72%) |
Dec 18, 2019 | 23.51 | 23.54 | 23.45 | 23.54 | 1,541,936 | -0.02(-0.08%) |
Dec 17, 2019 | 23.52 | 23.57 | 23.50 | 23.55 | 1,480,396 | +0.00(+0.00%) |
Dec 16, 2019 | 23.63 | 23.63 | 23.51 | 23.55 | 1,864,105 | -0.23(-0.95%) |
Dec 13, 2019 | 23.87 | 23.92 | 23.70 | 23.78 | 2,623,825 | -0.08(-0.31%) |
Dec 12, 2019 | 24.06 | 24.10 | 23.77 | 23.85 | 3,198,163 | -0.17(-0.70%) |
Dec 11, 2019 | 24.11 | 24.15 | 24.01 | 24.02 | 2,588,290 | -0.14(-0.58%) |
Dec 10, 2019 | 24.14 | 24.21 | 24.04 | 24.16 | 2,300,600 | +0.03(+0.12%) |
Dec 09, 2019 | 24.07 | 24.15 | 23.96 | 24.14 | 1,688,513 | +0.09(+0.39%) |
Dec 06, 2019 | 24.12 | 24.13 | 24.01 | 24.04 | 1,977,611 | -0.24(-1.01%) |
Dec 05, 2019 | 24.25 | 24.41 | 24.25 | 24.29 | 1,619,704 | -0.04(-0.15%) |
Dec 04, 2019 | 24.32 | 24.36 | 24.27 | 24.32 | 898,096 | -0.14(-0.58%) |
Dec 03, 2019 | 24.60 | 24.72 | 24.45 | 24.47 | 2,300,625 | +0.19(+0.77%) |
Dec 02, 2019 | 24.00 | 24.40 | 24.00 | 24.28 | 2,259,718 | +0.27(+1.13%) |
Nov 29, 2019 | 23.96 | 24.02 | 23.93 | 24.00 | 1,492,179 | +0.09(+0.39%) |
Nov 27, 2019 | 24.01 | 24.03 | 23.90 | 23.91 | 1,641,035 | -0.15(-0.62%) |
Nov 26, 2019 | 24.10 | 24.14 | 24.03 | 24.06 | 1,479,832 | -0.05(-0.19%) |
Nov 25, 2019 | 24.30 | 24.30 | 24.11 | 24.11 | 1,444,399 | -0.29(-1.19%) |
Nov 22, 2019 | 24.35 | 24.53 | 24.34 | 24.40 | 2,275,323 | -0.02(-0.08%) |
Nov 21, 2019 | 24.39 | 24.48 | 24.37 | 24.42 | 2,905,797 | +0.06(+0.23%) |
Nov 20, 2019 | 24.28 | 24.54 | 24.21 | 24.36 | 2,900,607 | +0.16(+0.66%) |
Nov 19, 2019 | 24.16 | 24.30 | 24.15 | 24.20 | 1,785,960 | -0.05(-0.19%) |
Nov 18, 2019 | 24.30 | 24.39 | 24.20 | 24.25 | 1,747,552 | -0.05(-0.19%) |
Nov 15, 2019 | 24.30 | 24.37 | 24.28 | 24.30 | 1,836,954 | -0.14(-0.58%) |
Nov 14, 2019 | 24.51 | 24.59 | 24.42 | 24.44 | 1,313,198 | -0.01(-0.04%) |
Nov 13, 2019 | 24.50 | 24.52 | 24.39 | 24.45 | 2,112,852 | +0.02(+0.08%) |
Nov 12, 2019 | 24.47 | 24.50 | 24.34 | 24.43 | 1,926,818 | -0.07(-0.27%) |
Nov 11, 2019 | 24.58 | 24.62 | 24.48 | 24.49 | 1,132,990 | +0.03(+0.12%) |
Nov 08, 2019 | 24.59 | 24.66 | 24.46 | 24.47 | 2,698,572 | -0.08(-0.34%) |
Nov 07, 2019 | 24.50 | 24.62 | 24.39 | 24.55 | 3,116,522 | -0.08(-0.31%) |
Nov 06, 2019 | 24.61 | 24.76 | 24.60 | 24.62 | 3,035,880 | +0.04(+0.15%) |
Nov 05, 2019 | 24.57 | 24.64 | 24.54 | 24.59 | 1,414,253 | +0.00(+0.00%) |
Nov 04, 2019 | 24.56 | 24.63 | 24.53 | 24.59 | 2,053,703 | -0.16(-0.65%) |
Nov 01, 2019 | 24.84 | 24.89 | 24.73 | 24.75 | 3,841,398 | -0.23(-0.90%) |
Oct 31, 2019 | 24.90 | 25.10 | 24.89 | 24.97 | 3,446,877 | -0.01(-0.04%) |
Oct 30, 2019 | 25.04 | 25.18 | 24.93 | 24.98 | 2,809,509 | -0.09(-0.37%) |
Oct 29, 2019 | 24.93 | 25.09 | 24.90 | 25.08 | 2,038,543 | +0.20(+0.79%) |
Oct 28, 2019 | 25.03 | 25.03 | 24.85 | 24.88 | 2,797,401 | -0.26(-1.05%) |
Oct 25, 2019 | 25.48 | 25.48 | 25.12 | 25.14 | 3,040,579 | -0.21(-0.82%) |
Oct 24, 2019 | 25.39 | 25.51 | 25.32 | 25.35 | 2,305,486 | -0.23(-0.88%) |
Oct 23, 2019 | 25.69 | 25.72 | 25.57 | 25.57 | 2,870,641 | -0.05(-0.18%) |
Oct 22, 2019 | 25.36 | 25.63 | 25.30 | 25.62 | 2,698,630 | +0.20(+0.78%) |
Oct 21, 2019 | 25.53 | 25.58 | 25.41 | 25.42 | 1,740,697 | -0.23(-0.92%) |
Oct 18, 2019 | 25.43 | 25.77 | 25.39 | 25.66 | 2,455,803 | +0.25(+1.00%) |
Oct 17, 2019 | 25.31 | 25.50 | 25.28 | 25.40 | 2,968,857 | -0.06(-0.22%) |
Oct 16, 2019 | 25.49 | 25.55 | 25.40 | 25.46 | 2,003,514 | +0.06(+0.22%) |
Oct 15, 2019 | 25.65 | 25.66 | 25.34 | 25.40 | 2,867,993 | -0.32(-1.24%) |
Oct 14, 2019 | 25.76 | 25.79 | 25.65 | 25.72 | 1,534,476 | -0.01(-0.04%) |
Oct 11, 2019 | 25.76 | 25.77 | 25.52 | 25.73 | 5,338,475 | -0.32(-1.23%) |
Oct 10, 2019 | 26.25 | 26.27 | 25.96 | 26.05 | 4,137,501 | -0.18(-0.68%) |
Oct 09, 2019 | 26.30 | 26.36 | 26.14 | 26.23 | 2,569,028 | -0.29(-1.10%) |
Oct 08, 2019 | 26.30 | 26.52 | 26.17 | 26.52 | 4,677,361 | +0.40(+1.55%) |
Oct 07, 2019 | 26.13 | 26.17 | 25.92 | 26.12 | 2,464,012 | +0.09(+0.36%) |
Oct 04, 2019 | 26.30 | 26.32 | 26.01 | 26.02 | 3,209,133 | -0.39(-1.49%) |
Oct 03, 2019 | 26.72 | 27.05 | 26.41 | 26.42 | 5,840,350 | -0.29(-1.09%) |
Oct 02, 2019 | 26.44 | 26.85 | 26.44 | 26.71 | 4,695,694 | +0.45(+1.72%) |