Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.97 | 25.01 | 24.84 | 24.97 | 4,171,800 | +0.12(+0.48%) |
Dec 30, 2019 | 25.16 | 25.16 | 24.84 | 24.85 | 3,843,271 | -0.21(-0.84%) |
Dec 27, 2019 | 25.06 | 25.14 | 25.02 | 25.06 | 3,720,600 | +0.15(+0.60%) |
Dec 26, 2019 | 24.81 | 24.92 | 24.78 | 24.91 | 4,520,248 | +0.10(+0.40%) |
Dec 24, 2019 | 24.81 | 24.82 | 24.75 | 24.81 | 2,824,300 | +0.06(+0.24%) |
Dec 23, 2019 | 24.62 | 24.75 | 24.62 | 24.75 | 5,869,219 | -1.25(-4.81%) |
Dec 20, 2019 | 26.00 | 26.03 | 25.93 | 26.00 | 7,083,800 | +0.08(+0.31%) |
Dec 19, 2019 | 25.84 | 25.95 | 25.82 | 25.92 | 4,829,571 | +0.11(+0.43%) |
Dec 18, 2019 | 25.83 | 25.89 | 25.76 | 25.81 | 4,872,355 | -0.02(-0.08%) |
Dec 17, 2019 | 25.74 | 25.86 | 25.72 | 25.83 | 4,133,907 | +0.11(+0.43%) |
Dec 16, 2019 | 25.69 | 25.83 | 25.69 | 25.72 | 3,972,937 | +0.14(+0.55%) |
Dec 13, 2019 | 25.50 | 25.68 | 25.45 | 25.58 | 7,112,600 | +0.22(+0.87%) |
Dec 12, 2019 | 25.28 | 25.52 | 25.25 | 25.36 | 7,803,411 | +0.33(+1.32%) |
Dec 11, 2019 | 24.77 | 25.06 | 24.74 | 25.03 | 4,166,788 | +0.47(+1.91%) |
Dec 10, 2019 | 24.53 | 24.61 | 24.47 | 24.56 | 2,736,095 | +0.08(+0.33%) |
Dec 09, 2019 | 24.59 | 24.62 | 24.48 | 24.48 | 5,411,436 | +0.01(+0.04%) |
Dec 06, 2019 | 24.28 | 24.50 | 24.28 | 24.47 | 4,028,300 | +0.33(+1.37%) |
Dec 05, 2019 | 24.20 | 24.23 | 24.09 | 24.14 | 6,459,079 | -0.09(-0.37%) |
Dec 04, 2019 | 24.16 | 24.27 | 24.14 | 24.23 | 6,294,549 | +0.32(+1.34%) |
Dec 03, 2019 | 24.00 | 24.03 | 23.84 | 23.91 | 6,724,719 | -0.29(-1.20%) |
Dec 02, 2019 | 24.36 | 24.38 | 24.17 | 24.20 | 5,008,812 | -0.06(-0.25%) |
Nov 29, 2019 | 24.31 | 24.39 | 24.23 | 24.26 | 3,335,100 | -0.24(-0.98%) |
Nov 27, 2019 | 24.42 | 24.51 | 24.36 | 24.50 | 5,351,700 | +0.05(+0.20%) |
Nov 26, 2019 | 24.43 | 24.48 | 24.34 | 24.45 | 7,347,046 | -0.34(-1.37%) |
Nov 25, 2019 | 24.59 | 24.80 | 24.59 | 24.79 | 4,847,337 | +0.16(+0.65%) |
Nov 22, 2019 | 24.73 | 24.75 | 24.56 | 24.63 | 5,091,800 | -0.04(-0.16%) |
Nov 21, 2019 | 24.57 | 24.71 | 24.57 | 24.67 | 5,036,761 | +0.12(+0.49%) |
Nov 20, 2019 | 24.51 | 24.66 | 24.45 | 24.55 | 6,960,738 | -0.06(-0.24%) |
Nov 19, 2019 | 24.68 | 24.77 | 24.57 | 24.61 | 3,572,281 | +0.01(+0.04%) |
Nov 18, 2019 | 24.47 | 24.62 | 24.43 | 24.60 | 6,027,322 | -0.13(-0.53%) |
Nov 15, 2019 | 24.57 | 24.80 | 24.56 | 24.73 | 4,245,700 | +0.24(+0.98%) |
Nov 14, 2019 | 24.34 | 24.55 | 24.31 | 24.49 | 4,755,643 | -0.04(-0.16%) |
Nov 13, 2019 | 24.44 | 24.59 | 24.41 | 24.53 | 4,588,196 | +0.00(+0.00%) |
Nov 12, 2019 | 24.73 | 24.74 | 24.53 | 24.53 | 4,681,445 | -0.30(-1.21%) |
Nov 11, 2019 | 24.73 | 24.87 | 24.73 | 24.83 | 4,345,975 | -0.14(-0.56%) |
Nov 08, 2019 | 24.87 | 24.99 | 24.80 | 24.97 | 5,610,200 | -0.22(-0.87%) |
Nov 07, 2019 | 25.26 | 25.35 | 25.16 | 25.19 | 9,582,977 | +0.22(+0.88%) |
Nov 06, 2019 | 24.95 | 25.05 | 24.83 | 24.97 | 7,635,834 | -0.02(-0.08%) |
Nov 05, 2019 | 24.88 | 25.00 | 24.77 | 24.99 | 6,398,657 | +0.00(+0.00%) |
Nov 04, 2019 | 24.93 | 25.04 | 24.91 | 24.99 | 5,975,044 | +0.24(+0.97%) |
Nov 01, 2019 | 24.47 | 24.81 | 24.45 | 24.75 | 16,112,000 | +0.67(+2.78%) |
Oct 31, 2019 | 24.30 | 24.30 | 23.98 | 24.08 | 10,286,654 | -0.31(-1.27%) |
Oct 30, 2019 | 24.22 | 24.41 | 24.14 | 24.39 | 6,761,477 | +0.29(+1.20%) |
Oct 29, 2019 | 24.07 | 24.18 | 24.04 | 24.10 | 4,110,113 | +0.09(+0.37%) |
Oct 28, 2019 | 24.17 | 24.21 | 23.95 | 24.01 | 6,506,100 | -0.10(-0.41%) |
Oct 25, 2019 | 23.89 | 24.12 | 23.88 | 24.11 | 5,586,600 | +0.24(+1.01%) |
Oct 24, 2019 | 23.82 | 23.89 | 23.75 | 23.87 | 6,870,486 | +0.28(+1.19%) |
Oct 23, 2019 | 23.49 | 23.62 | 23.44 | 23.59 | 2,993,437 | +0.16(+0.68%) |
Oct 22, 2019 | 23.33 | 23.51 | 23.33 | 23.43 | 5,384,778 | +0.20(+0.86%) |
Oct 21, 2019 | 23.18 | 23.25 | 23.11 | 23.23 | 3,133,281 | +0.21(+0.91%) |
Oct 18, 2019 | 23.11 | 23.17 | 22.96 | 23.02 | 5,406,300 | -0.07(-0.30%) |
Oct 17, 2019 | 23.08 | 23.14 | 23.00 | 23.09 | 2,950,101 | +0.04(+0.17%) |
Oct 16, 2019 | 22.93 | 23.09 | 22.91 | 23.05 | 5,772,399 | +0.33(+1.45%) |
Oct 15, 2019 | 22.56 | 22.78 | 22.54 | 22.72 | 4,182,983 | +0.14(+0.62%) |
Oct 14, 2019 | 22.69 | 22.71 | 22.56 | 22.58 | 4,520,927 | -0.34(-1.48%) |
Oct 11, 2019 | 22.93 | 23.01 | 22.77 | 22.92 | 8,203,500 | +0.11(+0.48%) |
Oct 10, 2019 | 22.57 | 22.84 | 22.57 | 22.81 | 5,169,071 | +0.33(+1.47%) |
Oct 09, 2019 | 22.58 | 22.61 | 22.45 | 22.48 | 3,574,085 | +0.10(+0.45%) |
Oct 08, 2019 | 22.36 | 22.49 | 22.31 | 22.38 | 4,273,372 | -0.17(-0.75%) |
Oct 07, 2019 | 22.55 | 22.67 | 22.53 | 22.55 | 4,306,506 | +0.04(+0.18%) |
Oct 04, 2019 | 22.54 | 22.55 | 22.44 | 22.51 | 4,542,100 | +0.07(+0.31%) |
Oct 03, 2019 | 22.31 | 22.51 | 22.22 | 22.44 | 5,321,964 | -0.02(-0.09%) |
Oct 02, 2019 | 22.60 | 22.62 | 22.34 | 22.46 | 6,326,144 | -0.22(-0.97%) |