Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.54 | 25.61 | 25.01 | 25.07 | 3,213,220 | -0.40(-1.59%) |
Dec 30, 2019 | 25.93 | 25.93 | 25.11 | 25.47 | 2,789,503 | -0.35(-1.36%) |
Dec 27, 2019 | 26.45 | 26.55 | 25.82 | 25.82 | 2,195,473 | -0.61(-2.29%) |
Dec 26, 2019 | 26.55 | 26.70 | 26.28 | 26.43 | 1,336,584 | +0.00(+0.00%) |
Dec 24, 2019 | 26.34 | 26.64 | 26.16 | 26.43 | 968,029 | +0.11(+0.43%) |
Dec 23, 2019 | 26.33 | 26.36 | 26.08 | 26.31 | 2,343,510 | +0.13(+0.49%) |
Dec 20, 2019 | 26.34 | 26.40 | 25.75 | 26.19 | 3,638,629 | +0.04(+0.14%) |
Dec 19, 2019 | 27.42 | 27.44 | 26.06 | 26.15 | 7,186,616 | -1.20(-4.40%) |
Dec 18, 2019 | 27.72 | 28.03 | 27.24 | 27.36 | 2,596,097 | -0.30(-1.08%) |
Dec 17, 2019 | 27.50 | 27.69 | 27.18 | 27.65 | 2,769,154 | +0.40(+1.46%) |
Dec 16, 2019 | 27.21 | 27.46 | 26.80 | 27.26 | 3,606,632 | +0.25(+0.94%) |
Dec 13, 2019 | 27.18 | 27.23 | 26.48 | 27.00 | 4,011,112 | +0.19(+0.73%) |
Dec 12, 2019 | 26.79 | 26.94 | 25.94 | 26.81 | 5,683,099 | -0.05(-0.19%) |
Dec 11, 2019 | 27.11 | 27.25 | 26.54 | 26.86 | 3,615,371 | -0.20(-0.75%) |
Dec 10, 2019 | 27.22 | 27.33 | 26.72 | 27.06 | 2,842,619 | +0.01(+0.06%) |
Dec 09, 2019 | 27.82 | 27.86 | 27.00 | 27.05 | 3,274,683 | -0.86(-3.08%) |
Dec 06, 2019 | 28.06 | 28.06 | 27.76 | 27.91 | 7,589,599 | +0.10(+0.35%) |
Dec 05, 2019 | 27.44 | 27.88 | 27.36 | 27.81 | 2,721,743 | +0.58(+2.14%) |
Dec 04, 2019 | 28.06 | 28.06 | 27.19 | 27.23 | 2,364,032 | -0.67(-2.41%) |
Dec 03, 2019 | 27.33 | 27.99 | 27.18 | 27.90 | 2,609,490 | -0.19(-0.67%) |
Dec 02, 2019 | 28.19 | 28.50 | 27.63 | 28.09 | 3,215,796 | +0.08(+0.29%) |
Nov 29, 2019 | 27.42 | 28.19 | 27.40 | 28.01 | 2,978,530 | +0.07(+0.24%) |
Nov 27, 2019 | 27.32 | 28.25 | 27.26 | 27.94 | 3,968,211 | +1.02(+3.78%) |
Nov 26, 2019 | 28.16 | 28.19 | 25.89 | 26.92 | 10,939,738 | -1.87(-6.50%) |
Nov 25, 2019 | 27.91 | 28.87 | 27.91 | 28.79 | 4,620,186 | +1.02(+3.66%) |
Nov 22, 2019 | 27.29 | 27.84 | 27.15 | 27.77 | 2,544,167 | +0.52(+1.89%) |
Nov 21, 2019 | 26.97 | 27.58 | 26.95 | 27.26 | 2,308,596 | +0.00(+0.00%) |
Nov 20, 2019 | 27.80 | 27.80 | 27.00 | 27.26 | 3,357,794 | -1.13(-3.98%) |
Nov 19, 2019 | 29.28 | 29.30 | 28.06 | 28.39 | 1,861,550 | -0.61(-2.12%) |
Nov 18, 2019 | 28.75 | 29.20 | 28.39 | 29.00 | 2,493,155 | +0.31(+1.10%) |
Nov 15, 2019 | 27.98 | 28.71 | 27.85 | 28.69 | 2,976,392 | +0.95(+3.43%) |
Nov 14, 2019 | 28.25 | 28.26 | 27.35 | 27.74 | 2,432,775 | -0.54(-1.91%) |
Nov 13, 2019 | 28.47 | 28.47 | 28.09 | 28.28 | 2,354,905 | -0.38(-1.33%) |
Nov 12, 2019 | 29.11 | 29.18 | 28.40 | 28.66 | 1,954,155 | -0.37(-1.29%) |
Nov 11, 2019 | 28.46 | 29.11 | 28.06 | 29.03 | 2,248,916 | +0.00(+0.00%) |
Nov 08, 2019 | 28.86 | 29.26 | 28.73 | 29.03 | 2,036,697 | -0.27(-0.92%) |
Nov 07, 2019 | 28.54 | 29.68 | 28.51 | 29.30 | 5,222,188 | +1.45(+5.21%) |
Nov 06, 2019 | 28.10 | 28.12 | 26.97 | 27.85 | 4,039,277 | -0.16(-0.56%) |
Nov 05, 2019 | 28.51 | 28.58 | 27.76 | 28.01 | 4,841,549 | -0.44(-1.55%) |
Nov 04, 2019 | 26.34 | 28.75 | 26.28 | 28.45 | 7,067,174 | +2.53(+9.76%) |
Nov 01, 2019 | 25.48 | 26.23 | 25.16 | 25.92 | 3,511,795 | +0.84(+3.34%) |
Oct 31, 2019 | 25.22 | 25.25 | 24.86 | 25.08 | 1,982,829 | -0.09(-0.36%) |
Oct 30, 2019 | 25.59 | 25.72 | 24.87 | 25.17 | 2,065,417 | -0.38(-1.49%) |
Oct 29, 2019 | 26.10 | 26.12 | 25.22 | 25.55 | 1,550,478 | -0.48(-1.84%) |
Oct 28, 2019 | 25.76 | 26.47 | 25.60 | 26.03 | 2,607,561 | +0.61(+2.38%) |
Oct 25, 2019 | 25.31 | 25.63 | 25.16 | 25.42 | 1,880,192 | +0.02(+0.06%) |
Oct 24, 2019 | 25.18 | 25.54 | 24.70 | 25.41 | 3,447,990 | +0.37(+1.46%) |
Oct 23, 2019 | 24.92 | 25.33 | 24.86 | 25.04 | 1,142,675 | -0.01(-0.03%) |
Oct 22, 2019 | 25.73 | 25.94 | 25.02 | 25.05 | 2,036,844 | -0.68(-2.65%) |
Oct 21, 2019 | 24.86 | 25.81 | 24.86 | 25.73 | 2,176,650 | +0.99(+3.99%) |
Oct 18, 2019 | 25.87 | 25.96 | 24.69 | 24.74 | 2,890,588 | -1.14(-4.39%) |
Oct 17, 2019 | 26.30 | 26.36 | 25.81 | 25.88 | 2,936,703 | -0.30(-1.14%) |
Oct 16, 2019 | 25.59 | 26.22 | 25.59 | 26.18 | 2,157,312 | +0.37(+1.42%) |
Oct 15, 2019 | 25.63 | 25.93 | 25.36 | 25.81 | 4,143,285 | +0.27(+1.05%) |
Oct 14, 2019 | 25.36 | 25.90 | 25.29 | 25.54 | 1,847,666 | +0.25(+0.98%) |
Oct 11, 2019 | 25.51 | 25.76 | 25.22 | 25.30 | 3,070,749 | +0.46(+1.87%) |
Oct 10, 2019 | 24.34 | 25.11 | 24.02 | 24.83 | 2,114,200 | +0.61(+2.50%) |
Oct 09, 2019 | 24.25 | 24.53 | 24.11 | 24.23 | 2,411,232 | +0.44(+1.86%) |
Oct 08, 2019 | 24.53 | 24.53 | 23.74 | 23.79 | 2,267,523 | -0.88(-3.55%) |
Oct 07, 2019 | 24.82 | 25.10 | 24.54 | 24.66 | 1,579,634 | -0.33(-1.32%) |
Oct 04, 2019 | 25.03 | 25.29 | 24.76 | 24.99 | 2,139,607 | +0.04(+0.18%) |
Oct 03, 2019 | 24.26 | 25.21 | 24.17 | 24.95 | 3,275,695 | +0.55(+2.27%) |
Oct 02, 2019 | 23.20 | 24.44 | 22.90 | 24.39 | 3,832,026 | +0.86(+3.66%) |