Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.05 | 29.26 | 28.77 | 29.15 | 3,005,379 | +0.17(+0.59%) |
Dec 30, 2019 | 29.05 | 29.14 | 28.83 | 28.98 | 2,129,928 | -0.12(-0.41%) |
Dec 27, 2019 | 28.75 | 29.18 | 28.66 | 29.10 | 3,024,056 | +0.42(+1.45%) |
Dec 26, 2019 | 28.91 | 29.11 | 28.48 | 28.68 | 5,488,868 | -0.31(-1.06%) |
Dec 24, 2019 | 29.00 | 29.39 | 28.85 | 28.99 | 2,889,204 | +0.03(+0.09%) |
Dec 23, 2019 | 29.95 | 30.30 | 28.84 | 28.96 | 8,845,117 | -0.89(-2.99%) |
Dec 20, 2019 | 28.66 | 29.94 | 28.54 | 29.86 | 17,505,202 | +1.20(+4.19%) |
Dec 19, 2019 | 26.53 | 29.57 | 26.46 | 28.66 | 35,367,380 | +3.92(+15.87%) |
Dec 18, 2019 | 24.96 | 25.22 | 24.58 | 24.73 | 6,614,375 | -0.12(-0.48%) |
Dec 17, 2019 | 24.27 | 24.91 | 24.26 | 24.85 | 4,717,149 | +0.33(+1.35%) |
Dec 16, 2019 | 24.25 | 24.80 | 24.24 | 24.52 | 4,469,403 | +0.36(+1.48%) |
Dec 13, 2019 | 24.04 | 24.35 | 23.99 | 24.16 | 3,624,427 | +0.13(+0.53%) |
Dec 12, 2019 | 24.22 | 24.50 | 23.98 | 24.03 | 5,041,864 | -0.34(-1.40%) |
Dec 11, 2019 | 24.93 | 25.03 | 24.29 | 24.37 | 3,937,995 | -0.50(-2.02%) |
Dec 10, 2019 | 24.91 | 25.09 | 24.75 | 24.88 | 2,777,339 | -0.07(-0.27%) |
Dec 09, 2019 | 24.63 | 25.05 | 24.62 | 24.94 | 3,931,796 | +0.34(+1.38%) |
Dec 06, 2019 | 24.59 | 24.86 | 24.58 | 24.60 | 5,258,150 | +0.10(+0.42%) |
Dec 05, 2019 | 25.11 | 25.21 | 24.43 | 24.50 | 5,281,301 | -0.52(-2.08%) |
Dec 04, 2019 | 24.34 | 25.07 | 24.34 | 25.02 | 6,301,567 | +0.67(+2.76%) |
Dec 03, 2019 | 24.13 | 24.45 | 24.13 | 24.35 | 4,860,774 | -0.14(-0.56%) |
Dec 02, 2019 | 24.58 | 24.62 | 24.38 | 24.48 | 3,640,165 | -0.09(-0.38%) |
Nov 29, 2019 | 24.81 | 24.86 | 24.54 | 24.58 | 1,229,403 | -0.26(-1.06%) |
Nov 27, 2019 | 24.82 | 24.95 | 24.67 | 24.84 | 2,294,354 | +0.10(+0.41%) |
Nov 26, 2019 | 24.65 | 24.83 | 24.49 | 24.74 | 5,067,453 | +0.18(+0.73%) |
Nov 25, 2019 | 24.52 | 24.61 | 24.27 | 24.56 | 2,710,118 | +0.10(+0.42%) |
Nov 22, 2019 | 24.09 | 24.59 | 24.09 | 24.46 | 5,708,516 | +0.43(+1.81%) |
Nov 21, 2019 | 25.11 | 25.11 | 23.87 | 24.02 | 6,959,580 | -1.08(-4.31%) |
Nov 20, 2019 | 24.94 | 25.23 | 24.83 | 25.11 | 3,570,121 | +0.14(+0.58%) |
Nov 19, 2019 | 24.72 | 24.98 | 24.52 | 24.96 | 4,253,410 | +0.23(+0.93%) |
Nov 18, 2019 | 24.50 | 24.95 | 24.38 | 24.73 | 5,577,760 | +0.20(+0.83%) |
Nov 15, 2019 | 24.25 | 24.54 | 24.21 | 24.53 | 4,988,682 | +0.31(+1.30%) |
Nov 14, 2019 | 24.06 | 24.25 | 23.92 | 24.21 | 5,800,857 | +0.11(+0.46%) |
Nov 13, 2019 | 23.50 | 24.11 | 23.42 | 24.10 | 4,209,907 | +0.62(+2.65%) |
Nov 12, 2019 | 23.44 | 23.70 | 23.41 | 23.48 | 3,174,638 | +0.03(+0.11%) |
Nov 11, 2019 | 23.33 | 23.46 | 23.16 | 23.45 | 2,274,789 | +0.09(+0.40%) |
Nov 08, 2019 | 23.67 | 23.71 | 23.24 | 23.36 | 3,105,342 | -0.31(-1.29%) |
Nov 07, 2019 | 23.71 | 23.75 | 23.48 | 23.67 | 2,744,575 | -0.03(-0.14%) |
Nov 06, 2019 | 23.65 | 24.03 | 23.62 | 23.70 | 4,092,081 | +0.20(+0.83%) |
Nov 05, 2019 | 23.65 | 23.94 | 23.43 | 23.50 | 3,337,179 | -0.13(-0.54%) |
Nov 04, 2019 | 23.36 | 23.64 | 23.23 | 23.63 | 2,608,327 | +0.25(+1.06%) |
Nov 01, 2019 | 23.08 | 23.44 | 23.05 | 23.39 | 3,097,707 | +0.36(+1.55%) |
Oct 31, 2019 | 23.46 | 23.59 | 22.94 | 23.03 | 4,057,085 | -0.45(-1.91%) |
Oct 30, 2019 | 23.21 | 23.53 | 23.08 | 23.48 | 3,100,849 | +0.25(+1.09%) |
Oct 29, 2019 | 23.16 | 23.62 | 22.96 | 23.22 | 3,635,177 | +0.16(+0.70%) |
Oct 28, 2019 | 22.82 | 23.21 | 22.81 | 23.06 | 4,128,049 | +0.32(+1.41%) |
Oct 25, 2019 | 22.94 | 23.12 | 22.69 | 22.74 | 3,611,162 | -0.14(-0.63%) |
Oct 24, 2019 | 23.02 | 23.07 | 22.58 | 22.89 | 8,302,509 | -0.44(-1.88%) |
Oct 23, 2019 | 23.14 | 23.35 | 22.94 | 23.32 | 5,414,679 | +0.20(+0.88%) |
Oct 22, 2019 | 23.23 | 23.38 | 22.90 | 23.12 | 3,640,283 | -0.08(-0.33%) |
Oct 21, 2019 | 22.94 | 23.34 | 22.94 | 23.20 | 3,841,466 | +0.26(+1.14%) |
Oct 18, 2019 | 23.17 | 23.38 | 22.93 | 22.94 | 3,741,371 | -0.20(-0.88%) |
Oct 17, 2019 | 22.67 | 23.27 | 22.40 | 23.14 | 6,232,856 | +0.40(+1.75%) |
Oct 16, 2019 | 23.00 | 23.16 | 22.73 | 22.74 | 4,635,023 | -0.14(-0.59%) |
Oct 15, 2019 | 23.45 | 23.47 | 22.78 | 22.88 | 8,372,634 | -0.59(-2.52%) |
Oct 14, 2019 | 24.03 | 24.08 | 23.44 | 23.47 | 4,078,978 | -0.53(-2.22%) |
Oct 11, 2019 | 24.04 | 24.28 | 23.97 | 24.00 | 3,786,234 | +0.05(+0.21%) |
Oct 10, 2019 | 23.58 | 24.04 | 23.49 | 23.95 | 3,854,340 | +0.22(+0.93%) |
Oct 09, 2019 | 23.80 | 23.96 | 23.58 | 23.73 | 3,244,736 | +0.17(+0.72%) |
Oct 08, 2019 | 24.03 | 24.08 | 23.54 | 23.56 | 7,918,182 | -0.63(-2.58%) |
Oct 07, 2019 | 24.37 | 24.63 | 24.14 | 24.19 | 4,223,438 | -0.19(-0.80%) |
Oct 04, 2019 | 23.73 | 24.40 | 23.65 | 24.38 | 5,394,667 | +0.75(+3.18%) |
Oct 03, 2019 | 23.91 | 23.95 | 23.25 | 23.63 | 6,842,556 | -0.29(-1.20%) |
Oct 02, 2019 | 24.88 | 24.90 | 23.85 | 23.92 | 6,366,874 | -0.99(-3.97%) |