Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.66 | 25.92 | 25.59 | 25.82 | 2,561,304 | +0.11(+0.43%) |
Dec 30, 2019 | 25.73 | 25.91 | 25.66 | 25.71 | 3,236,576 | +0.02(+0.09%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.66 | 25.69 | 2,288,076 | -0.21(-0.82%) |
Dec 26, 2019 | 25.62 | 25.96 | 25.57 | 25.90 | 2,649,409 | +0.40(+1.57%) |
Dec 24, 2019 | 25.55 | 25.66 | 25.41 | 25.50 | 994,213 | -0.06(-0.25%) |
Dec 23, 2019 | 25.35 | 25.61 | 25.29 | 25.56 | 2,023,642 | +0.21(+0.84%) |
Dec 20, 2019 | 25.56 | 25.80 | 25.33 | 25.35 | 4,429,948 | -0.32(-1.26%) |
Dec 19, 2019 | 25.35 | 25.75 | 25.30 | 25.67 | 5,660,278 | +0.26(+1.02%) |
Dec 18, 2019 | 25.44 | 25.59 | 25.27 | 25.41 | 5,617,507 | -0.01(-0.03%) |
Dec 17, 2019 | 25.40 | 25.59 | 25.30 | 25.42 | 3,205,890 | +0.12(+0.47%) |
Dec 16, 2019 | 25.07 | 25.36 | 25.03 | 25.30 | 4,338,306 | +0.29(+1.16%) |
Dec 13, 2019 | 25.17 | 25.29 | 24.96 | 25.01 | 3,470,539 | -0.14(-0.56%) |
Dec 12, 2019 | 25.01 | 25.41 | 24.85 | 25.15 | 2,834,857 | +0.19(+0.76%) |
Dec 11, 2019 | 25.09 | 25.16 | 24.85 | 24.96 | 2,106,367 | -0.09(-0.35%) |
Dec 10, 2019 | 24.97 | 25.18 | 24.82 | 25.05 | 2,593,714 | +0.04(+0.16%) |
Dec 09, 2019 | 25.07 | 25.26 | 24.93 | 25.01 | 1,978,514 | -0.11(-0.44%) |
Dec 06, 2019 | 24.44 | 25.18 | 24.42 | 25.12 | 3,504,962 | +0.75(+3.07%) |
Dec 05, 2019 | 24.77 | 24.80 | 24.35 | 24.37 | 3,474,413 | -0.28(-1.15%) |
Dec 04, 2019 | 24.46 | 24.81 | 24.26 | 24.66 | 3,573,720 | +0.52(+2.15%) |
Dec 03, 2019 | 24.29 | 24.45 | 24.08 | 24.14 | 4,044,768 | -0.39(-1.57%) |
Dec 02, 2019 | 24.62 | 24.67 | 24.32 | 24.52 | 4,692,538 | +0.13(+0.55%) |
Nov 29, 2019 | 24.30 | 24.52 | 24.28 | 24.39 | 1,277,801 | -0.08(-0.32%) |
Nov 27, 2019 | 24.54 | 24.55 | 24.25 | 24.47 | 2,204,512 | -0.02(-0.06%) |
Nov 26, 2019 | 24.66 | 24.66 | 24.31 | 24.48 | 9,782,205 | -0.18(-0.72%) |
Nov 25, 2019 | 24.40 | 24.66 | 24.23 | 24.66 | 3,362,802 | +0.25(+1.02%) |
Nov 22, 2019 | 24.70 | 24.71 | 24.33 | 24.41 | 2,036,756 | -0.19(-0.79%) |
Nov 21, 2019 | 24.46 | 24.68 | 24.37 | 24.61 | 2,150,745 | +0.25(+1.02%) |
Nov 20, 2019 | 24.40 | 24.49 | 24.12 | 24.36 | 3,298,596 | -0.05(-0.22%) |
Nov 19, 2019 | 24.75 | 24.75 | 24.29 | 24.41 | 3,550,323 | -0.31(-1.26%) |
Nov 18, 2019 | 25.08 | 25.17 | 24.65 | 24.72 | 2,910,160 | -0.50(-1.97%) |
Nov 15, 2019 | 25.01 | 25.24 | 24.94 | 25.22 | 3,249,412 | +0.30(+1.22%) |
Nov 14, 2019 | 24.83 | 25.06 | 24.77 | 24.92 | 2,804,857 | +0.14(+0.56%) |
Nov 13, 2019 | 24.50 | 24.93 | 24.50 | 24.78 | 2,764,428 | +0.02(+0.06%) |
Nov 12, 2019 | 24.99 | 25.14 | 24.74 | 24.76 | 2,519,423 | -0.21(-0.84%) |
Nov 11, 2019 | 24.86 | 25.06 | 24.80 | 24.97 | 2,801,704 | -0.12(-0.46%) |
Nov 08, 2019 | 24.86 | 25.10 | 24.72 | 25.09 | 4,577,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.49 | 25.06 | 24.35 | 25.01 | 5,400,734 | +0.79(+3.27%) |
Nov 06, 2019 | 24.46 | 24.68 | 24.08 | 24.22 | 7,043,690 | -0.32(-1.30%) |
Nov 05, 2019 | 24.47 | 24.71 | 24.43 | 24.54 | 3,676,194 | +0.17(+0.70%) |
Nov 04, 2019 | 24.20 | 24.48 | 24.14 | 24.37 | 5,816,056 | +0.37(+1.52%) |
Nov 01, 2019 | 23.25 | 24.03 | 23.15 | 24.00 | 4,560,687 | +0.94(+4.08%) |
Oct 31, 2019 | 23.33 | 23.33 | 22.46 | 23.06 | 6,345,974 | -0.40(-1.69%) |
Oct 30, 2019 | 23.64 | 23.69 | 23.29 | 23.46 | 6,697,908 | -0.06(-0.26%) |
Oct 29, 2019 | 23.49 | 23.66 | 23.28 | 23.52 | 3,735,972 | -0.11(-0.46%) |
Oct 28, 2019 | 23.72 | 24.00 | 23.63 | 23.63 | 3,224,589 | -0.02(-0.10%) |
Oct 25, 2019 | 23.48 | 23.72 | 23.45 | 23.65 | 2,812,063 | +0.09(+0.36%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.43 | 23.57 | 2,774,290 | -0.08(-0.33%) |
Oct 23, 2019 | 23.81 | 23.85 | 23.48 | 23.64 | 3,073,516 | -0.16(-0.65%) |
Oct 22, 2019 | 23.78 | 24.10 | 23.76 | 23.80 | 3,205,310 | +0.00(+0.00%) |
Oct 21, 2019 | 23.45 | 23.81 | 23.43 | 23.80 | 3,107,460 | +0.38(+1.63%) |
Oct 18, 2019 | 23.56 | 23.72 | 23.39 | 23.42 | 3,461,714 | -0.09(-0.36%) |
Oct 17, 2019 | 23.30 | 23.64 | 23.24 | 23.50 | 3,376,353 | +0.28(+1.20%) |
Oct 16, 2019 | 23.08 | 23.26 | 22.91 | 23.22 | 3,224,663 | +0.10(+0.44%) |
Oct 15, 2019 | 23.12 | 23.36 | 23.01 | 23.12 | 3,802,931 | -0.13(-0.57%) |
Oct 14, 2019 | 22.91 | 23.45 | 22.88 | 23.26 | 1,934,678 | +0.11(+0.47%) |
Oct 11, 2019 | 23.24 | 23.36 | 23.10 | 23.15 | 3,393,607 | +0.24(+1.05%) |
Oct 10, 2019 | 22.80 | 23.05 | 22.70 | 22.91 | 2,437,292 | +0.23(+0.99%) |
Oct 09, 2019 | 22.81 | 22.83 | 22.54 | 22.68 | 3,483,146 | +0.09(+0.38%) |
Oct 08, 2019 | 23.13 | 23.13 | 22.58 | 22.59 | 4,443,845 | -0.68(-2.94%) |
Oct 07, 2019 | 23.34 | 23.43 | 23.27 | 23.28 | 4,645,235 | -0.01(-0.03%) |
Oct 04, 2019 | 23.28 | 23.37 | 23.20 | 23.29 | 2,824,680 | +0.09(+0.40%) |
Oct 03, 2019 | 23.16 | 23.22 | 22.94 | 23.19 | 2,816,268 | -0.09(-0.40%) |
Oct 02, 2019 | 23.63 | 23.64 | 23.19 | 23.29 | 4,360,295 | -0.55(-2.31%) |