Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.66 | 27.81 | 27.53 | 27.78 | 6,057,909 | +0.13(+0.46%) |
Dec 30, 2019 | 27.66 | 27.85 | 27.57 | 27.65 | 5,942,591 | -0.02(-0.07%) |
Dec 27, 2019 | 27.66 | 27.74 | 27.51 | 27.67 | 5,733,293 | +0.05(+0.20%) |
Dec 26, 2019 | 27.54 | 27.73 | 27.50 | 27.62 | 5,632,398 | +0.00(+0.00%) |
Dec 24, 2019 | 27.59 | 27.69 | 27.47 | 27.62 | 3,217,930 | +0.07(+0.27%) |
Dec 23, 2019 | 27.69 | 27.78 | 27.32 | 27.54 | 10,929,477 | -0.15(-0.55%) |
Dec 20, 2019 | 27.63 | 27.86 | 27.41 | 27.69 | 19,632,200 | +0.29(+1.04%) |
Dec 19, 2019 | 27.58 | 27.66 | 27.05 | 27.41 | 14,997,755 | -0.24(-0.86%) |
Dec 18, 2019 | 27.51 | 27.66 | 27.10 | 27.65 | 10,579,008 | +0.24(+0.87%) |
Dec 17, 2019 | 27.37 | 27.47 | 27.07 | 27.41 | 11,902,843 | +0.17(+0.63%) |
Dec 16, 2019 | 26.80 | 27.27 | 26.77 | 27.24 | 11,966,856 | +0.54(+2.01%) |
Dec 13, 2019 | 26.87 | 26.89 | 26.55 | 26.70 | 11,814,178 | -0.17(-0.63%) |
Dec 12, 2019 | 26.96 | 27.14 | 26.70 | 26.87 | 11,289,556 | -0.06(-0.22%) |
Dec 11, 2019 | 27.11 | 27.19 | 26.82 | 26.93 | 9,177,955 | -0.32(-1.17%) |
Dec 10, 2019 | 27.45 | 27.51 | 27.23 | 27.25 | 9,327,539 | -0.13(-0.47%) |
Dec 09, 2019 | 27.37 | 27.44 | 27.23 | 27.38 | 5,602,306 | +0.04(+0.16%) |
Dec 06, 2019 | 27.32 | 27.60 | 27.18 | 27.33 | 7,291,055 | +0.00(+0.00%) |
Dec 05, 2019 | 27.21 | 27.35 | 26.96 | 27.33 | 9,585,950 | +0.20(+0.72%) |
Dec 04, 2019 | 26.87 | 27.22 | 26.84 | 27.14 | 8,429,413 | +0.17(+0.63%) |
Dec 03, 2019 | 26.92 | 27.00 | 26.70 | 26.97 | 11,924,534 | +0.21(+0.80%) |
Dec 02, 2019 | 26.99 | 27.07 | 26.72 | 26.76 | 11,637,243 | -0.30(-1.10%) |
Nov 29, 2019 | 27.01 | 27.19 | 26.93 | 27.05 | 6,406,157 | +0.08(+0.29%) |
Nov 27, 2019 | 26.87 | 27.01 | 26.70 | 26.98 | 6,868,135 | +0.16(+0.61%) |
Nov 26, 2019 | 26.87 | 26.96 | 26.70 | 26.81 | 18,056,944 | -0.10(-0.38%) |
Nov 25, 2019 | 27.07 | 27.18 | 26.88 | 26.91 | 13,134,637 | -0.16(-0.59%) |
Nov 22, 2019 | 27.16 | 27.17 | 26.85 | 27.07 | 9,600,620 | +0.02(+0.09%) |
Nov 21, 2019 | 27.54 | 27.64 | 26.97 | 27.05 | 13,835,675 | -0.59(-2.14%) |
Nov 20, 2019 | 27.54 | 27.69 | 27.13 | 27.64 | 41,616,628 | -0.01(-0.02%) |
Nov 19, 2019 | 27.73 | 27.93 | 27.58 | 27.65 | 15,884,465 | -0.02(-0.09%) |
Nov 18, 2019 | 27.53 | 27.79 | 27.40 | 27.67 | 10,375,478 | +0.24(+0.87%) |
Nov 15, 2019 | 27.30 | 27.44 | 27.12 | 27.43 | 7,562,006 | +0.24(+0.87%) |
Nov 14, 2019 | 26.88 | 27.21 | 26.82 | 27.19 | 7,872,462 | +0.30(+1.12%) |
Nov 13, 2019 | 26.83 | 27.07 | 26.79 | 26.89 | 7,471,865 | +0.11(+0.41%) |
Nov 12, 2019 | 26.60 | 26.91 | 26.57 | 26.79 | 7,405,855 | +0.18(+0.68%) |
Nov 11, 2019 | 27.00 | 27.02 | 26.54 | 26.60 | 6,069,426 | -0.42(-1.54%) |
Nov 08, 2019 | 26.94 | 27.12 | 26.81 | 27.02 | 6,877,716 | +0.01(+0.02%) |
Nov 07, 2019 | 26.96 | 27.07 | 26.80 | 27.02 | 7,972,562 | -0.07(-0.27%) |
Nov 06, 2019 | 27.09 | 27.27 | 26.98 | 27.09 | 10,349,020 | +0.02(+0.09%) |
Nov 05, 2019 | 26.88 | 27.19 | 26.78 | 27.06 | 11,643,192 | +0.17(+0.63%) |
Nov 04, 2019 | 27.47 | 27.52 | 26.76 | 26.89 | 11,398,119 | -0.51(-1.85%) |
Nov 01, 2019 | 27.46 | 27.75 | 27.34 | 27.40 | 9,330,841 | -0.09(-0.33%) |
Oct 31, 2019 | 28.10 | 28.21 | 27.28 | 27.49 | 13,678,483 | -0.71(-2.51%) |
Oct 30, 2019 | 27.69 | 28.21 | 27.64 | 28.20 | 12,538,928 | +0.48(+1.74%) |
Oct 29, 2019 | 27.55 | 27.78 | 27.42 | 27.72 | 9,224,332 | +0.16(+0.57%) |
Oct 28, 2019 | 27.70 | 27.73 | 27.46 | 27.56 | 10,536,074 | -0.18(-0.63%) |
Oct 25, 2019 | 27.87 | 27.95 | 27.57 | 27.73 | 10,604,560 | -0.18(-0.63%) |
Oct 24, 2019 | 27.54 | 27.96 | 27.54 | 27.91 | 11,384,038 | +0.32(+1.16%) |
Oct 23, 2019 | 27.50 | 27.67 | 27.29 | 27.59 | 14,418,925 | +0.24(+0.88%) |
Oct 22, 2019 | 27.18 | 27.35 | 26.95 | 27.35 | 14,368,490 | +0.33(+1.21%) |
Oct 21, 2019 | 27.06 | 27.12 | 26.86 | 27.02 | 12,251,521 | +0.03(+0.10%) |
Oct 18, 2019 | 26.59 | 27.05 | 26.54 | 26.99 | 33,620,016 | +0.37(+1.37%) |
Oct 17, 2019 | 26.77 | 26.82 | 26.24 | 26.63 | 32,398,918 | -0.51(-1.87%) |
Oct 16, 2019 | 28.25 | 28.25 | 27.04 | 27.14 | 19,162,784 | -1.31(-4.59%) |
Oct 15, 2019 | 28.48 | 28.63 | 28.36 | 28.44 | 5,764,359 | -0.03(-0.10%) |
Oct 14, 2019 | 28.77 | 28.80 | 28.35 | 28.47 | 4,415,096 | -0.24(-0.85%) |
Oct 11, 2019 | 28.74 | 28.97 | 28.67 | 28.71 | 7,301,628 | +0.05(+0.19%) |
Oct 10, 2019 | 28.82 | 28.84 | 28.46 | 28.66 | 8,172,963 | -0.30(-1.02%) |
Oct 09, 2019 | 28.86 | 29.08 | 28.77 | 28.96 | 5,060,559 | +0.08(+0.29%) |
Oct 08, 2019 | 29.11 | 29.28 | 28.86 | 28.87 | 7,252,845 | -0.42(-1.42%) |
Oct 07, 2019 | 29.15 | 29.36 | 29.00 | 29.29 | 7,937,272 | +0.01(+0.02%) |
Oct 04, 2019 | 28.98 | 29.31 | 28.80 | 29.28 | 5,552,705 | +0.44(+1.53%) |
Oct 03, 2019 | 28.85 | 28.88 | 28.62 | 28.84 | 8,626,251 | +0.06(+0.21%) |
Oct 02, 2019 | 29.04 | 29.08 | 28.73 | 28.78 | 8,047,445 | -0.22(-0.75%) |