Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.91 | 26.06 | 24.62 | 25.98 | 19,652,000 | +0.71(+2.79%) |
Dec 30, 2019 | 27.21 | 27.22 | 25.13 | 25.27 | 28,862,680 | -1.96(-7.21%) |
Dec 27, 2019 | 27.59 | 27.78 | 27.05 | 27.23 | 11,148,000 | -0.12(-0.42%) |
Dec 26, 2019 | 26.90 | 27.89 | 26.90 | 27.35 | 20,552,060 | +0.55(+2.06%) |
Dec 24, 2019 | 26.90 | 27.10 | 26.33 | 26.80 | 6,199,000 | -0.06(-0.24%) |
Dec 23, 2019 | 26.59 | 27.46 | 26.43 | 26.86 | 19,460,350 | +0.49(+1.86%) |
Dec 20, 2019 | 26.44 | 26.50 | 25.91 | 26.38 | 11,912,000 | +0.10(+0.40%) |
Dec 19, 2019 | 25.55 | 26.45 | 25.48 | 26.27 | 15,612,660 | +0.96(+3.79%) |
Dec 18, 2019 | 24.93 | 25.98 | 24.91 | 25.31 | 13,726,760 | +0.31(+1.24%) |
Dec 17, 2019 | 25.55 | 25.55 | 24.78 | 25.00 | 11,039,460 | -0.38(-1.50%) |
Dec 16, 2019 | 25.43 | 25.92 | 25.06 | 25.38 | 15,399,600 | +0.14(+0.55%) |
Dec 13, 2019 | 24.60 | 25.60 | 24.52 | 25.25 | 15,527,000 | +0.61(+2.46%) |
Dec 12, 2019 | 24.92 | 25.20 | 24.12 | 24.64 | 13,373,020 | -0.41(-1.63%) |
Dec 11, 2019 | 25.17 | 25.25 | 24.43 | 25.05 | 14,038,250 | +0.04(+0.16%) |
Dec 10, 2019 | 24.95 | 25.27 | 24.75 | 25.01 | 8,868,060 | +0.06(+0.23%) |
Dec 09, 2019 | 24.73 | 25.39 | 24.64 | 24.95 | 10,103,890 | +0.21(+0.87%) |
Dec 06, 2019 | 25.56 | 25.74 | 24.57 | 24.73 | 19,743,000 | +0.69(+2.88%) |
Dec 05, 2019 | 24.50 | 24.59 | 23.65 | 24.04 | 10,188,650 | -0.37(-1.52%) |
Dec 04, 2019 | 24.01 | 24.68 | 23.61 | 24.41 | 15,976,790 | +0.66(+2.79%) |
Dec 03, 2019 | 22.11 | 23.87 | 22.05 | 23.75 | 20,491,240 | +1.01(+4.45%) |
Dec 02, 2019 | 26.11 | 26.25 | 22.72 | 22.74 | 37,986,668 | -3.59(-13.65%) |
Nov 29, 2019 | 26.36 | 26.76 | 26.24 | 26.33 | 4,835,000 | -0.18(-0.69%) |
Nov 27, 2019 | 26.35 | 26.71 | 26.04 | 26.52 | 9,561,000 | +0.19(+0.71%) |
Nov 26, 2019 | 25.70 | 26.43 | 25.61 | 26.33 | 19,221,820 | +0.64(+2.50%) |
Nov 25, 2019 | 24.60 | 25.74 | 24.50 | 25.69 | 17,011,530 | +1.32(+5.41%) |
Nov 22, 2019 | 24.12 | 24.52 | 23.96 | 24.37 | 10,223,000 | +0.36(+1.52%) |
Nov 21, 2019 | 24.12 | 24.60 | 23.99 | 24.01 | 10,905,910 | -0.04(-0.17%) |
Nov 20, 2019 | 23.60 | 24.31 | 23.51 | 24.05 | 13,439,120 | +0.40(+1.69%) |
Nov 19, 2019 | 23.27 | 23.71 | 22.90 | 23.65 | 12,220,070 | +0.47(+2.04%) |
Nov 18, 2019 | 22.81 | 23.50 | 22.75 | 23.18 | 9,781,990 | +0.26(+1.13%) |
Nov 15, 2019 | 22.90 | 23.34 | 22.72 | 22.91 | 10,667,000 | +0.11(+0.47%) |
Nov 14, 2019 | 22.80 | 23.12 | 22.43 | 22.81 | 12,203,200 | -0.08(-0.34%) |
Nov 13, 2019 | 22.26 | 22.94 | 22.12 | 22.89 | 14,033,120 | +0.50(+2.23%) |
Nov 12, 2019 | 21.80 | 22.84 | 21.52 | 22.39 | 31,925,770 | +0.68(+3.15%) |
Nov 11, 2019 | 19.21 | 21.78 | 19.10 | 21.70 | 34,343,060 | +2.15(+10.99%) |
Nov 08, 2019 | 18.86 | 20.43 | 18.59 | 19.55 | 37,194,000 | +0.28(+1.44%) |
Nov 07, 2019 | 19.32 | 19.50 | 18.72 | 19.27 | 34,308,420 | -0.17(-0.86%) |
Nov 06, 2019 | 20.13 | 20.15 | 19.18 | 19.44 | 14,346,160 | -0.51(-2.56%) |
Nov 05, 2019 | 20.36 | 20.46 | 19.86 | 19.95 | 10,409,800 | -0.34(-1.66%) |
Nov 04, 2019 | 20.55 | 20.76 | 19.73 | 20.29 | 12,709,390 | -0.02(-0.10%) |
Nov 01, 2019 | 20.27 | 20.69 | 20.10 | 20.31 | 10,065,000 | +0.23(+1.15%) |
Oct 31, 2019 | 20.99 | 21.13 | 20.02 | 20.08 | 11,718,390 | -0.89(-4.23%) |
Oct 30, 2019 | 20.86 | 21.07 | 20.57 | 20.97 | 7,131,210 | +0.23(+1.13%) |
Oct 29, 2019 | 20.97 | 21.17 | 20.35 | 20.73 | 9,267,340 | -0.27(-1.27%) |
Oct 28, 2019 | 20.53 | 21.66 | 20.05 | 21.00 | 30,333,200 | +0.73(+3.63%) |
Oct 25, 2019 | 19.54 | 20.38 | 19.17 | 20.26 | 15,345,000 | +0.57(+2.87%) |
Oct 24, 2019 | 19.49 | 19.75 | 18.72 | 19.70 | 16,136,170 | +0.40(+2.06%) |
Oct 23, 2019 | 18.95 | 19.62 | 18.90 | 19.30 | 10,632,510 | +0.32(+1.68%) |
Oct 22, 2019 | 20.21 | 20.24 | 18.87 | 18.98 | 13,387,820 | -1.10(-5.49%) |
Oct 21, 2019 | 19.62 | 20.48 | 19.57 | 20.08 | 9,401,810 | +0.60(+3.10%) |
Oct 18, 2019 | 20.12 | 20.23 | 18.63 | 19.48 | 20,256,000 | -0.67(-3.32%) |
Oct 17, 2019 | 19.73 | 20.31 | 19.23 | 20.15 | 11,489,460 | +0.57(+2.89%) |
Oct 16, 2019 | 20.82 | 20.99 | 19.52 | 19.58 | 24,759,100 | -1.62(-7.62%) |
Oct 15, 2019 | 20.27 | 21.22 | 20.27 | 21.20 | 17,386,180 | +1.07(+5.32%) |
Oct 14, 2019 | 19.80 | 20.16 | 19.67 | 20.13 | 8,192,980 | +0.29(+1.44%) |
Oct 11, 2019 | 19.32 | 20.19 | 19.07 | 19.84 | 26,480,000 | +1.28(+6.88%) |
Oct 10, 2019 | 19.00 | 19.36 | 18.54 | 18.57 | 11,232,890 | -0.62(-3.25%) |
Oct 09, 2019 | 19.27 | 19.43 | 18.87 | 19.19 | 6,663,660 | +0.14(+0.76%) |
Oct 08, 2019 | 19.18 | 19.36 | 18.87 | 19.04 | 12,924,820 | -0.36(-1.86%) |
Oct 07, 2019 | 18.78 | 19.54 | 18.77 | 19.40 | 15,736,280 | +0.63(+3.35%) |
Oct 04, 2019 | 19.15 | 19.37 | 18.53 | 18.77 | 13,322,000 | -0.18(-0.97%) |
Oct 03, 2019 | 18.42 | 19.11 | 18.07 | 18.96 | 13,397,960 | +0.56(+3.04%) |
Oct 02, 2019 | 18.08 | 18.72 | 18.04 | 18.40 | 13,010,200 | +0.04(+0.22%) |