Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.09 | 28.15 | 27.68 | 27.70 | 34,652,008 | -0.19(-0.68%) |
Dec 30, 2019 | 27.36 | 27.89 | 27.34 | 27.89 | 59,558,700 | +0.58(+2.11%) |
Dec 27, 2019 | 27.44 | 27.57 | 27.16 | 27.31 | 39,891,440 | -0.20(-0.72%) |
Dec 26, 2019 | 27.34 | 27.67 | 27.19 | 27.51 | 60,859,180 | +0.40(+1.47%) |
Dec 24, 2019 | 26.40 | 27.11 | 26.38 | 27.11 | 74,721,168 | +0.84(+3.20%) |
Dec 23, 2019 | 25.66 | 26.32 | 25.59 | 26.27 | 76,248,344 | +0.79(+3.08%) |
Dec 20, 2019 | 25.84 | 25.87 | 25.47 | 25.48 | 44,683,852 | -0.33(-1.27%) |
Dec 19, 2019 | 25.83 | 25.91 | 25.61 | 25.81 | 26,261,240 | +0.03(+0.11%) |
Dec 18, 2019 | 25.49 | 25.81 | 25.44 | 25.78 | 48,164,212 | +0.27(+1.07%) |
Dec 17, 2019 | 25.70 | 25.78 | 25.50 | 25.51 | 33,066,334 | -0.22(-0.84%) |
Dec 16, 2019 | 26.05 | 26.05 | 25.66 | 25.73 | 45,055,932 | -0.31(-1.19%) |
Dec 13, 2019 | 25.80 | 26.15 | 25.66 | 26.04 | 31,940,110 | +0.06(+0.22%) |
Dec 12, 2019 | 26.30 | 26.40 | 25.73 | 25.98 | 69,878,200 | -0.05(-0.18%) |
Dec 11, 2019 | 25.59 | 26.16 | 25.51 | 26.03 | 81,076,680 | +0.54(+2.14%) |
Dec 10, 2019 | 25.50 | 25.51 | 25.25 | 25.48 | 39,143,380 | +0.20(+0.78%) |
Dec 09, 2019 | 25.48 | 25.53 | 25.22 | 25.28 | 33,859,928 | -0.05(-0.19%) |
Dec 06, 2019 | 25.47 | 25.73 | 25.32 | 25.33 | 80,172,776 | -0.61(-2.35%) |
Dec 05, 2019 | 25.69 | 26.17 | 25.67 | 25.94 | 50,846,856 | +0.13(+0.51%) |
Dec 04, 2019 | 25.96 | 26.04 | 25.65 | 25.81 | 59,817,704 | -0.27(-1.04%) |
Dec 03, 2019 | 25.87 | 26.24 | 25.87 | 26.08 | 86,621,280 | +0.56(+2.21%) |
Dec 02, 2019 | 25.26 | 25.56 | 25.20 | 25.52 | 46,653,484 | +0.08(+0.33%) |
Nov 29, 2019 | 25.07 | 25.51 | 25.07 | 25.43 | 47,232,708 | +0.39(+1.58%) |
Nov 27, 2019 | 24.97 | 25.16 | 24.81 | 25.04 | 39,520,876 | -0.11(-0.45%) |
Nov 26, 2019 | 24.66 | 25.20 | 24.55 | 25.15 | 69,021,264 | +0.54(+2.21%) |
Nov 25, 2019 | 24.87 | 25.06 | 24.59 | 24.61 | 63,323,544 | -0.53(-2.09%) |
Nov 22, 2019 | 25.28 | 25.34 | 24.97 | 25.13 | 25,893,342 | -0.06(-0.22%) |
Nov 21, 2019 | 25.54 | 25.70 | 25.18 | 25.19 | 72,176,024 | -0.49(-1.90%) |
Nov 20, 2019 | 25.55 | 25.79 | 25.29 | 25.68 | 37,560,112 | +0.10(+0.40%) |
Nov 19, 2019 | 25.40 | 25.83 | 25.39 | 25.58 | 35,447,028 | +0.03(+0.11%) |
Nov 18, 2019 | 25.16 | 25.56 | 25.12 | 25.55 | 52,831,984 | +0.43(+1.72%) |
Nov 15, 2019 | 25.15 | 25.44 | 25.10 | 25.12 | 39,852,528 | -0.24(-0.96%) |
Nov 14, 2019 | 25.24 | 25.43 | 25.12 | 25.36 | 36,879,340 | +0.23(+0.93%) |
Nov 13, 2019 | 25.10 | 25.37 | 25.07 | 25.12 | 42,055,032 | +0.15(+0.60%) |
Nov 12, 2019 | 24.68 | 25.02 | 24.40 | 24.97 | 60,537,368 | +0.33(+1.33%) |
Nov 11, 2019 | 24.67 | 24.84 | 24.56 | 24.65 | 35,468,540 | +0.01(+0.04%) |
Nov 08, 2019 | 24.64 | 24.97 | 24.55 | 24.64 | 45,080,872 | -0.24(-0.98%) |
Nov 07, 2019 | 25.38 | 25.43 | 24.70 | 24.88 | 96,608,592 | -0.76(-2.97%) |
Nov 06, 2019 | 25.48 | 25.74 | 25.28 | 25.64 | 52,079,884 | +0.31(+1.22%) |
Nov 05, 2019 | 25.33 | 25.49 | 25.13 | 25.33 | 66,167,676 | -0.52(-2.00%) |
Nov 04, 2019 | 26.22 | 26.26 | 25.82 | 25.85 | 60,286,652 | -0.46(-1.75%) |
Nov 01, 2019 | 26.23 | 26.45 | 25.97 | 26.31 | 58,939,764 | -0.13(-0.50%) |
Oct 31, 2019 | 26.02 | 26.47 | 25.92 | 26.44 | 84,744,616 | +0.66(+2.55%) |
Oct 30, 2019 | 25.64 | 25.82 | 25.11 | 25.78 | 58,452,196 | +0.23(+0.88%) |
Oct 29, 2019 | 25.26 | 25.76 | 25.14 | 25.56 | 34,879,076 | +0.14(+0.55%) |
Oct 28, 2019 | 25.76 | 25.77 | 25.36 | 25.42 | 64,807,940 | -0.64(-2.45%) |
Oct 25, 2019 | 26.31 | 26.46 | 25.71 | 26.05 | 63,838,804 | +0.21(+0.80%) |
Oct 24, 2019 | 25.33 | 25.88 | 25.30 | 25.85 | 59,333,832 | +0.67(+2.65%) |
Oct 23, 2019 | 25.02 | 25.38 | 25.02 | 25.18 | 54,299,072 | +0.25(+1.02%) |
Oct 22, 2019 | 25.05 | 25.17 | 24.64 | 24.93 | 33,797,976 | -0.04(-0.15%) |
Oct 21, 2019 | 25.59 | 25.64 | 24.89 | 24.97 | 53,403,424 | -0.51(-1.99%) |
Oct 18, 2019 | 25.31 | 25.59 | 25.16 | 25.47 | 33,967,268 | +0.04(+0.15%) |
Oct 17, 2019 | 24.89 | 25.69 | 24.86 | 25.43 | 54,156,208 | +0.35(+1.39%) |
Oct 16, 2019 | 24.84 | 25.12 | 24.60 | 25.09 | 67,957,384 | +0.49(+1.99%) |
Oct 15, 2019 | 25.25 | 25.25 | 24.59 | 24.60 | 88,250,744 | -0.83(-3.25%) |
Oct 14, 2019 | 25.40 | 25.63 | 25.30 | 25.43 | 37,597,304 | +0.09(+0.37%) |
Oct 11, 2019 | 25.99 | 26.02 | 25.28 | 25.33 | 102,223,024 | -1.01(-3.85%) |
Oct 10, 2019 | 26.31 | 26.45 | 25.85 | 26.35 | 43,660,796 | +0.00(+0.00%) |
Oct 09, 2019 | 26.63 | 26.64 | 26.19 | 26.35 | 48,144,756 | -0.29(-1.09%) |
Oct 08, 2019 | 26.37 | 26.66 | 26.10 | 26.64 | 80,747,528 | +0.73(+2.83%) |
Oct 07, 2019 | 25.92 | 26.29 | 25.79 | 25.90 | 45,703,136 | -0.27(-1.04%) |
Oct 04, 2019 | 25.50 | 26.21 | 25.49 | 26.18 | 62,836,832 | +0.58(+2.28%) |
Oct 03, 2019 | 25.74 | 26.35 | 25.59 | 25.59 | 73,534,280 | -0.15(-0.58%) |
Oct 02, 2019 | 25.80 | 25.83 | 25.38 | 25.74 | 89,680,912 | +0.46(+1.82%) |