Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.01 | 28.13 | 27.97 | 28.12 | 17,281,284 | +0.09(+0.33%) |
Dec 30, 2019 | 28.24 | 28.28 | 28.00 | 28.03 | 20,599,134 | -0.08(-0.29%) |
Dec 27, 2019 | 28.23 | 28.24 | 28.09 | 28.11 | 21,259,962 | -0.07(-0.26%) |
Dec 26, 2019 | 28.06 | 28.18 | 28.06 | 28.18 | 17,394,220 | +0.16(+0.55%) |
Dec 24, 2019 | 28.02 | 28.04 | 27.96 | 28.03 | 13,480,696 | +0.06(+0.23%) |
Dec 23, 2019 | 28.10 | 28.11 | 27.93 | 27.97 | 41,915,104 | -0.06(-0.23%) |
Dec 20, 2019 | 28.14 | 28.21 | 27.99 | 28.03 | 106,630,368 | +0.03(+0.12%) |
Dec 19, 2019 | 28.01 | 28.08 | 27.97 | 28.00 | 40,647,064 | -0.01(-0.03%) |
Dec 18, 2019 | 28.21 | 28.21 | 28.01 | 28.01 | 42,993,536 | -0.12(-0.42%) |
Dec 17, 2019 | 28.03 | 28.21 | 28.02 | 28.12 | 34,007,672 | +0.11(+0.39%) |
Dec 16, 2019 | 28.14 | 28.20 | 27.99 | 28.01 | 50,513,268 | +0.10(+0.36%) |
Dec 13, 2019 | 27.99 | 28.15 | 27.75 | 27.91 | 52,958,964 | -0.10(-0.36%) |
Dec 12, 2019 | 27.51 | 28.10 | 27.50 | 28.01 | 75,280,424 | +0.54(+1.95%) |
Dec 11, 2019 | 27.53 | 27.58 | 27.45 | 27.48 | 26,942,914 | -0.06(-0.23%) |
Dec 10, 2019 | 27.46 | 27.60 | 27.39 | 27.54 | 41,103,880 | +0.01(+0.03%) |
Dec 09, 2019 | 27.54 | 27.65 | 27.52 | 27.53 | 23,793,474 | -0.06(-0.23%) |
Dec 06, 2019 | 27.53 | 27.69 | 27.52 | 27.60 | 44,898,396 | +0.36(+1.34%) |
Dec 05, 2019 | 27.21 | 27.28 | 27.11 | 27.23 | 49,433,588 | +0.13(+0.47%) |
Dec 04, 2019 | 26.88 | 27.18 | 26.86 | 27.11 | 45,979,472 | +0.25(+0.95%) |
Dec 03, 2019 | 26.91 | 26.92 | 26.68 | 26.85 | 74,689,736 | -0.38(-1.40%) |
Dec 02, 2019 | 27.45 | 27.51 | 27.21 | 27.23 | 57,678,376 | -0.17(-0.63%) |
Nov 29, 2019 | 27.40 | 27.48 | 27.35 | 27.41 | 21,391,404 | -0.05(-0.17%) |
Nov 27, 2019 | 27.41 | 27.46 | 27.32 | 27.45 | 34,123,536 | +0.11(+0.40%) |
Nov 26, 2019 | 27.37 | 27.37 | 27.21 | 27.34 | 36,873,844 | -0.04(-0.13%) |
Nov 25, 2019 | 27.23 | 27.41 | 27.22 | 27.38 | 55,116,400 | +0.18(+0.67%) |
Nov 22, 2019 | 27.03 | 27.22 | 27.03 | 27.20 | 38,719,740 | +0.20(+0.74%) |
Nov 21, 2019 | 27.08 | 27.12 | 26.90 | 27.00 | 40,916,932 | -0.03(-0.10%) |
Nov 20, 2019 | 27.04 | 27.10 | 26.83 | 27.02 | 51,398,404 | -0.13(-0.47%) |
Nov 19, 2019 | 27.16 | 27.24 | 27.08 | 27.15 | 33,852,608 | +0.05(+0.20%) |
Nov 18, 2019 | 27.04 | 27.11 | 26.96 | 27.10 | 27,988,324 | +0.05(+0.20%) |
Nov 15, 2019 | 27.06 | 27.09 | 26.96 | 27.04 | 33,113,270 | +0.07(+0.27%) |
Nov 14, 2019 | 26.84 | 26.97 | 26.79 | 26.97 | 50,781,092 | +0.05(+0.20%) |
Nov 13, 2019 | 26.88 | 27.01 | 26.77 | 26.91 | 48,315,984 | -0.17(-0.64%) |
Nov 12, 2019 | 27.06 | 27.17 | 26.99 | 27.09 | 49,111,288 | +0.04(+0.13%) |
Nov 11, 2019 | 26.96 | 27.11 | 26.92 | 27.05 | 21,675,578 | -0.07(-0.27%) |
Nov 08, 2019 | 27.11 | 27.13 | 26.94 | 27.12 | 59,199,448 | -0.01(-0.03%) |
Nov 07, 2019 | 27.10 | 27.30 | 27.03 | 27.13 | 67,897,848 | +0.20(+0.74%) |
Nov 06, 2019 | 26.78 | 26.93 | 26.74 | 26.93 | 44,199,448 | +0.14(+0.51%) |
Nov 05, 2019 | 26.78 | 26.92 | 26.73 | 26.80 | 43,473,336 | +0.10(+0.37%) |
Nov 04, 2019 | 26.70 | 26.74 | 26.62 | 26.70 | 41,054,180 | +0.23(+0.86%) |
Nov 01, 2019 | 26.29 | 26.50 | 26.23 | 26.47 | 46,538,716 | +0.38(+1.46%) |
Oct 31, 2019 | 26.12 | 26.13 | 25.88 | 26.09 | 62,483,540 | -0.13(-0.49%) |
Oct 30, 2019 | 26.23 | 26.29 | 26.03 | 26.21 | 56,218,408 | -0.02(-0.07%) |
Oct 29, 2019 | 26.11 | 26.36 | 26.09 | 26.23 | 53,302,872 | +0.06(+0.24%) |
Oct 28, 2019 | 26.13 | 26.29 | 26.12 | 26.17 | 55,122,484 | +0.14(+0.52%) |
Oct 25, 2019 | 25.88 | 26.11 | 25.66 | 26.03 | 31,167,436 | +0.13(+0.49%) |
Oct 24, 2019 | 25.97 | 26.01 | 25.81 | 25.91 | 36,862,548 | -0.04(-0.14%) |
Oct 23, 2019 | 25.78 | 25.94 | 25.77 | 25.94 | 33,994,620 | +0.11(+0.42%) |
Oct 22, 2019 | 25.86 | 26.01 | 25.75 | 25.83 | 55,646,396 | -0.07(-0.28%) |
Oct 21, 2019 | 25.77 | 25.94 | 25.76 | 25.91 | 49,454,136 | +0.35(+1.39%) |
Oct 18, 2019 | 25.41 | 25.65 | 25.41 | 25.55 | 44,584,192 | +0.06(+0.25%) |
Oct 17, 2019 | 25.61 | 25.68 | 25.42 | 25.49 | 35,374,816 | +0.02(+0.07%) |
Oct 16, 2019 | 25.53 | 25.60 | 25.41 | 25.47 | 49,240,552 | -0.11(-0.43%) |
Oct 15, 2019 | 25.31 | 25.69 | 25.21 | 25.58 | 73,194,440 | +0.41(+1.63%) |
Oct 14, 2019 | 25.05 | 25.22 | 25.02 | 25.17 | 42,418,140 | +0.04(+0.14%) |
Oct 11, 2019 | 25.21 | 25.44 | 25.12 | 25.13 | 87,270,072 | +0.31(+1.25%) |
Oct 10, 2019 | 24.63 | 25.01 | 24.63 | 24.82 | 61,014,916 | +0.25(+1.04%) |
Oct 09, 2019 | 24.50 | 24.69 | 24.47 | 24.57 | 50,236,844 | +0.23(+0.93%) |
Oct 08, 2019 | 24.59 | 24.60 | 24.32 | 24.34 | 66,971,356 | -0.49(-1.98%) |
Oct 07, 2019 | 24.86 | 25.06 | 24.81 | 24.83 | 40,691,348 | -0.13(-0.51%) |
Oct 04, 2019 | 24.53 | 24.98 | 24.51 | 24.96 | 45,671,028 | +0.45(+1.85%) |
Oct 03, 2019 | 24.37 | 24.51 | 24.04 | 24.51 | 89,749,352 | +0.10(+0.41%) |
Oct 02, 2019 | 24.76 | 24.77 | 24.35 | 24.41 | 87,224,464 | -0.51(-2.04%) |