Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.54 | 25.75 | 25.05 | 25.66 | 1,263,400 | +0.06(+0.23%) |
Dec 30, 2019 | 25.37 | 26.14 | 25.25 | 25.60 | 1,353,633 | +0.18(+0.71%) |
Dec 27, 2019 | 25.63 | 25.76 | 25.03 | 25.42 | 1,214,000 | -0.14(-0.55%) |
Dec 26, 2019 | 26.31 | 26.31 | 24.95 | 25.56 | 2,155,061 | -0.71(-2.70%) |
Dec 24, 2019 | 26.45 | 26.74 | 26.05 | 26.27 | 531,100 | -0.18(-0.68%) |
Dec 23, 2019 | 26.36 | 26.74 | 26.13 | 26.45 | 1,260,471 | -0.03(-0.11%) |
Dec 20, 2019 | 26.74 | 27.02 | 26.33 | 26.48 | 1,554,700 | -0.13(-0.49%) |
Dec 19, 2019 | 25.97 | 26.90 | 25.75 | 26.61 | 2,106,050 | +0.89(+3.46%) |
Dec 18, 2019 | 25.70 | 26.15 | 25.14 | 25.72 | 2,197,420 | +0.09(+0.35%) |
Dec 17, 2019 | 25.60 | 25.73 | 25.01 | 25.63 | 2,047,590 | -0.06(-0.23%) |
Dec 16, 2019 | 26.10 | 26.27 | 25.63 | 25.69 | 2,710,259 | -0.18(-0.70%) |
Dec 13, 2019 | 27.15 | 27.38 | 25.79 | 25.87 | 2,844,100 | -1.26(-4.64%) |
Dec 12, 2019 | 27.17 | 28.07 | 26.73 | 27.13 | 3,723,845 | -0.42(-1.52%) |
Dec 11, 2019 | 26.03 | 28.09 | 25.47 | 27.55 | 6,697,930 | +1.32(+5.03%) |
Dec 10, 2019 | 27.15 | 28.45 | 26.10 | 26.23 | 13,361,411 | +1.21(+4.84%) |
Dec 09, 2019 | 24.06 | 25.77 | 24.00 | 25.02 | 6,813,029 | +0.93(+3.86%) |
Dec 06, 2019 | 23.47 | 24.17 | 23.34 | 24.09 | 2,247,900 | +0.86(+3.70%) |
Dec 05, 2019 | 23.37 | 23.78 | 23.23 | 23.23 | 1,126,017 | -0.12(-0.54%) |
Dec 04, 2019 | 24.07 | 24.27 | 23.30 | 23.36 | 1,145,580 | -0.79(-3.29%) |
Dec 03, 2019 | 23.00 | 24.18 | 22.81 | 24.15 | 1,149,885 | +0.40(+1.68%) |
Dec 02, 2019 | 23.73 | 23.84 | 22.66 | 23.75 | 897,865 | +0.17(+0.72%) |
Nov 29, 2019 | 24.09 | 24.09 | 23.34 | 23.58 | 475,200 | -0.39(-1.63%) |
Nov 27, 2019 | 24.00 | 24.15 | 23.55 | 23.97 | 909,600 | +0.09(+0.38%) |
Nov 26, 2019 | 22.83 | 23.99 | 22.83 | 23.88 | 1,709,651 | +1.07(+4.69%) |
Nov 25, 2019 | 22.55 | 22.97 | 22.39 | 22.81 | 1,463,371 | +0.23(+1.02%) |
Nov 22, 2019 | 21.35 | 22.72 | 21.31 | 22.58 | 1,262,400 | +1.40(+6.61%) |
Nov 21, 2019 | 21.27 | 21.60 | 21.01 | 21.18 | 944,542 | +0.16(+0.76%) |
Nov 20, 2019 | 22.18 | 22.26 | 20.97 | 21.02 | 2,027,309 | -1.62(-7.16%) |
Nov 19, 2019 | 22.15 | 22.69 | 21.87 | 22.64 | 806,800 | +0.34(+1.52%) |
Nov 18, 2019 | 22.25 | 22.71 | 21.72 | 22.30 | 998,803 | +0.08(+0.36%) |
Nov 15, 2019 | 22.84 | 22.85 | 22.15 | 22.22 | 1,105,300 | -0.45(-1.99%) |
Nov 14, 2019 | 22.08 | 22.72 | 22.08 | 22.67 | 1,414,627 | +0.64(+2.91%) |
Nov 13, 2019 | 21.19 | 22.48 | 20.81 | 22.03 | 1,586,944 | +0.68(+3.19%) |
Nov 12, 2019 | 21.41 | 21.85 | 20.98 | 21.35 | 1,954,691 | +0.45(+2.15%) |
Nov 11, 2019 | 21.58 | 21.77 | 20.52 | 20.90 | 2,751,082 | -0.95(-4.35%) |
Nov 08, 2019 | 23.01 | 23.55 | 21.77 | 21.85 | 1,857,900 | -1.32(-5.70%) |
Nov 07, 2019 | 23.07 | 23.69 | 22.80 | 23.17 | 1,372,767 | +0.42(+1.85%) |
Nov 06, 2019 | 22.95 | 23.30 | 22.52 | 22.75 | 813,407 | -0.39(-1.69%) |
Nov 05, 2019 | 23.25 | 23.83 | 22.99 | 23.14 | 1,024,137 | -0.07(-0.30%) |
Nov 04, 2019 | 23.65 | 24.15 | 23.03 | 23.21 | 1,458,024 | -0.29(-1.23%) |
Nov 01, 2019 | 23.08 | 23.99 | 22.85 | 23.50 | 1,189,300 | +0.64(+2.80%) |
Oct 31, 2019 | 23.56 | 23.75 | 22.83 | 22.86 | 1,604,538 | -0.86(-3.63%) |
Oct 30, 2019 | 23.51 | 23.86 | 23.16 | 23.72 | 941,412 | +0.24(+1.02%) |
Oct 29, 2019 | 23.47 | 23.89 | 23.22 | 23.48 | 1,128,605 | -0.29(-1.22%) |
Oct 28, 2019 | 24.45 | 24.45 | 23.41 | 23.77 | 2,464,856 | -0.04(-0.17%) |
Oct 25, 2019 | 22.85 | 24.27 | 22.82 | 23.81 | 2,291,500 | +0.85(+3.70%) |
Oct 24, 2019 | 23.02 | 23.30 | 22.43 | 22.96 | 2,137,647 | -0.07(-0.30%) |
Oct 23, 2019 | 23.09 | 23.71 | 22.75 | 23.03 | 1,444,212 | -0.30(-1.29%) |
Oct 22, 2019 | 22.99 | 23.39 | 22.19 | 23.33 | 1,477,513 | +0.34(+1.48%) |
Oct 21, 2019 | 23.28 | 23.54 | 22.86 | 22.99 | 1,666,500 | -0.23(-0.99%) |
Oct 18, 2019 | 23.50 | 23.67 | 22.37 | 23.22 | 3,398,500 | -0.19(-0.81%) |
Oct 17, 2019 | 21.89 | 23.43 | 21.61 | 23.41 | 3,564,503 | +1.59(+7.29%) |
Oct 16, 2019 | 21.45 | 22.60 | 21.23 | 21.82 | 4,839,911 | +0.97(+4.65%) |
Oct 15, 2019 | 21.71 | 21.74 | 20.69 | 20.85 | 2,308,276 | -0.32(-1.51%) |
Oct 14, 2019 | 21.63 | 21.63 | 20.71 | 21.17 | 2,197,472 | -0.62(-2.85%) |
Oct 11, 2019 | 21.14 | 22.20 | 21.14 | 21.79 | 3,460,700 | +1.01(+4.86%) |
Oct 10, 2019 | 20.85 | 21.20 | 20.42 | 20.78 | 2,165,556 | -0.08(-0.38%) |
Oct 09, 2019 | 20.29 | 20.88 | 20.02 | 20.86 | 2,351,148 | +0.52(+2.56%) |
Oct 08, 2019 | 19.88 | 20.52 | 19.41 | 20.34 | 2,968,118 | +0.20(+0.99%) |
Oct 07, 2019 | 19.53 | 20.73 | 19.20 | 20.14 | 4,416,794 | +0.53(+2.70%) |
Oct 04, 2019 | 18.70 | 20.46 | 18.51 | 19.61 | 6,595,100 | +0.95(+5.09%) |
Oct 03, 2019 | 17.68 | 18.66 | 17.25 | 18.66 | 3,525,239 | +0.77(+4.30%) |
Oct 02, 2019 | 17.00 | 18.46 | 16.99 | 17.89 | 12,995,227 | -2.17(-10.82%) |